達欣工 (2535)-群益金鼎-敦南券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
49.50
漲跌
▲0.30
漲幅
+0.61%
成交量
172張
產業
上市營建類股
430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

達欣工 (2535)籌碼相關－群益金鼎-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

群益金鼎-敦南券商分點個股進出
群益金鼎-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
2024/11/22	1	49.25	1	49.40	49.50	0	287	0.00%
2024/11/21	1	49.15	1	49.40	49.20	0	287	0.00%
2024/11/19	1	48.95	1	49.30	49.10	0	289	0.00%
2024/11/15	1	48.70	2	48.70	48.65	-1	288	-0.35%
2024/11/14	2	48.88	2	48.60	48.60	0	286	0.00%
2024/11/13	2	49.48	2	49.50	49.00	0	283	0.00%
2024/11/08	2	49.90	2	49.80	49.80	0	276	0.00%
2024/11/07	1	49.70	1	50.30	50.00	0	278	0.00%
2024/11/04	1	49.65	1	49.55	49.55	0	314	0.00%
2024/11/01	2	49.28	2	49.53	49.60	0	330	0.00%
2024/10/30	2	49.50	2	49.38	49.00	0	333	0.00%
2024/10/29	1	49.75	1	49.45	49.45	0	338	0.00%
2024/10/25	1	49.55	1	49.70	49.55	0	350	0.00%
2024/10/24	1	49.55	1	49.85	49.55	0	352	0.00%
2024/10/18	1	49.75	1	49.95	49.70	0	366	0.00%
2024/10/17	1	49.20	1	49.45	49.65	0	366	0.00%
2024/10/15	0.2	49.35	0	0.00	49.20	0.2	366	0.05%
2024/10/08	0	49.80	0	0.00	49.65	0	370	0.00%
2024/10/04	1	50.00	1	49.30	49.30	0	368	0.00%
2024/10/01	2	50.20	3.6	50.13	50.10	-1.6	367	-0.43%
2024/09/30	1	50.40	1	50.30	50.30	0	365	0.00%
2024/09/26	1	50.70	1	50.30	50.30	0	357	0.00%
2024/09/23	5	50.64	2	50.75	50.50	3	334	0.90%
2024/09/20	2	51.85	2	51.35	51.50	0	327	0.00%
2024/09/19	1	52.30	1	52.90	53.00	0	317	0.00%
2024/09/16	1	52.60	0	0.00	52.50	1	322	0.31%
2024/09/13	1	52.40	1	52.90	52.70	0	325	0.00%
2024/09/12	4	52.45	2	52.85	52.60	2	328	0.61%
2024/09/11	1	52.30	1	52.20	52.20	0	329	0.00%
2024/09/10	1	52.50	1	52.60	52.60	0	335	0.00%
2024/09/09	2	52.20	2	52.40	52.50	0	344	0.00%
2024/09/06	1	52.00	1	52.20	52.60	0	346	0.00%
2024/09/04	2	52.70	2	53.45	52.50	0	347	0.00%
2024/09/02	1	55.10	1	54.70	54.70	0	351	0.00%
2024/08/30	0	0.00	2	55.20	55.30	-2	356	-0.56%
2024/08/26	1	53.70	1	54.20	54.00	0	370	0.00%
2024/08/14	1	54.20	1	54.50	54.30	0	443	0.00%
2024/08/09	1	54.30	1	53.90	53.90	0	474	0.00%
2024/08/08	0	0.00	1	52.70	53.80	-1	489	-0.20%
2024/08/07	2	52.70	2	52.70	52.90	0	500	0.00%
2024/08/06	8	50.39	8	49.94	50.50	0	499	0.00%
2024/08/05	5	54.64	8	55.11	53.00	-3	482	-0.62%
2024/08/01	6	59.52	1	59.30	59.10	5	554	0.90%
2024/07/31	1	58.90	1	59.10	59.20	0	589	0.00%
2024/07/29	2	59.10	2	58.65	58.90	0	608	0.00%
2024/07/26	2	57.95	2	58.30	58.40	0	615	0.00%
2024/07/22	1	57.70	1	58.10	58.50	0	624	0.00%
2024/07/19	4	58.70	4	58.40	58.40	0	625	0.00%
2024/07/17	1	58.00	1.2	57.58	57.60	-0.2	640	-0.03%
2024/07/16	1	57.10	1	57.90	58.00	0	670	0.00%
2024/07/10	2	56.45	3	56.63	56.10	-1	725	-0.14%
2024/07/08	1	57.30	1	57.70	56.90	0	759	0.00%
2024/07/05	1	56.90	0	0.00	57.00	1	802	0.12%
2024/06/25	0	0.00	0.5	55.70	56.00	-0.5	953	-0.05%
2024/06/12	0	54.91	0	0.00	55.60	0	970	0.00%
2024/06/07	0	0.00	2	55.20	55.40	-2	969	-0.21%
2024/05/28	5	51.90	0	0.00	52.60	5	975	0.51%
2024/05/27	0	0.00	2	52.10	51.90	-2	970	-0.21%
2024/05/23	3	52.67	6	52.17	51.60	-3	963	-0.31%
2024/05/22	0	53.50	0	0.00	53.20	0	945	0.00%
2024/05/17	0	54.60	0	0.00	54.40	0	917	0.00%
2024/05/16	1	53.60	4	54.95	55.20	-3	911	-0.33%
2024/05/15	0	53.70	0	0.00	53.50	0	900	0.00%
2024/05/14	0	53.70	0	0.00	53.00	0	894	0.00%
2024/05/09	3	56.07	0	0.00	55.20	3	876	0.34%
2024/05/08	10	55.70	5	56.30	55.90	5	881	0.57%
2024/05/07	0	56.37	0	0.00	55.90	0	864	0.00%
2024/05/06	0.5	61.40	0	0.00	61.70	0.5	795	0.06%
2024/04/26	0.2	56.20	0	0.00	56.30	0.2	714	0.03%
2024/04/25	6	56.08	1	56.60	55.90	5	709	0.70%
2024/04/24	0	0.00	1	56.90	56.40	-1	706	-0.14%
2024/04/23	1	57.00	1	57.20	57.00	0	701	0.00%
2024/04/22	2	57.95	2	58.45	57.60	0	690	0.00%
2024/04/19	7	57.16	2	57.90	57.20	5	657	0.76%
2024/04/18	2	56.50	1	56.70	58.00	1	628	0.16%
2024/04/17	1	55.50	2	56.05	56.80	-1	613	-0.16%
2024/04/15	2	57.20	1	57.70	57.40	1	592	0.17%
2024/04/12	1	56.40	2	56.90	56.70	-1	584	-0.17%
2024/04/11	1	55.00	0	0.00	56.80	1	563	0.18%
2024/04/10	0	58.50	0	0.00	58.20	0	517	0.00%
2024/04/09	0	0.00	9	58.64	59.00	-9	486	-1.85%
2024/04/08	0	57.40	0	0.00	57.30	0	458	0.00%
2024/04/01	0	57.60	0	0.00	57.80	0	394	0.00%
2024/03/29	2	56.90	2	56.80	57.10	0	384	0.00%
2024/03/28	2	55.95	0	0.00	55.80	2	374	0.53%
2024/03/27	0	0.00	2	54.65	55.00	-2	363	-0.55%
2024/03/22	1	54.00	0	0.00	54.10	1	358	0.28%
2024/03/20	0	0.00	1	53.60	53.60	-1	346	-0.29%
2024/03/14	0	51.22	1	51.40	51.40	-1	332	-0.29%
2024/03/13	2	51.15	1	51.50	51.20	1	334	0.30%
2024/03/11	0	51.05	0	0.00	51.00	0	336	0.00%
2024/03/08	1	50.80	0	0.00	50.90	1	335	0.30%
2024/03/07	1	51.21	1	51.40	51.60	0	323	0.00%
2024/03/01	0	49.53	0	0.00	49.50	0	298	0.00%
2024/02/27	0.6	49.00	0	0.00	49.15	0.6	305	0.20%
2024/02/22	1	49.86	1	49.85	49.90	0	309	0.00%
2024/02/19	1	49.39	1	49.35	49.60	0	334	0.00%
2024/02/05	1	49.05	0	0.00	48.25	1	352	0.28%
2024/02/02	2	48.53	2	48.75	49.25	0	342	0.00%
2024/02/01	1	48.30	1	48.35	48.60	0	338	0.00%
2024/01/31	0.3	47.25	1	47.65	47.65	-0.7	331	-0.21%
2024/01/29	0	46.45	0	0.00	46.50	0	320	0.00%
2024/01/22	1	46.50	0	0.00	46.40	1	363	0.27%
2024/01/09	0	44.80	0	0.00	44.85	0	508	0.00%
2023/12/25	0	43.95	0.1	43.90	44.20	-0.1	517	-0.01%
2023/12/18	0	0.00	0.8	43.85	44.00	-0.8	512	-0.16%
2023/12/12	0	0.00	0.8	44.10	44.10	-0.8	521	-0.15%
2023/12/04	0	0.00	2	42.73	42.70	-2	540	-0.37%
2023/12/01	0	0.00	1	42.75	42.70	-1	544	-0.18%
2023/11/20	0	42.10	0	0.00	42.10	0	562	0.00%
2023/11/17	0.6	42.10	0	0.00	42.05	0.6	562	0.11%
2023/11/16	1	40.70	2	40.50	40.70	-1	549	-0.18%
2023/11/15	1.4	40.66	0	0.00	40.20	1.4	550	0.25%
2023/11/14	1	41.05	0	0.00	41.15	1	538	0.19%
2023/11/13	2	40.48	0	0.00	40.95	2	535	0.37%
2023/11/09	0.1	40.10	0	0.00	40.25	0.1	535	0.01%
2023/11/08	1	40.10	0	0.00	40.10	1	534	0.19%
2023/11/06	0	0.00	0.6	39.55	39.70	-0.6	540	-0.11%
2023/11/03	0	0.00	0.3	39.28	39.50	-0.3	547	-0.05%
2023/10/31	0.5	38.30	0	0.00	38.30	0.5	563	0.09%
2023/10/30	0.1	40.85	0	0.00	40.15	0.1	547	0.02%
2023/10/18	0.3	35.15	1	34.55	34.60	-0.8	544	-0.14%
2023/10/17	0	0.00	2	34.78	34.80	-2	459	-0.43%
2023/10/16	2	34.30	0	0.00	34.65	2	453	0.44%
2023/10/11	20	33.80	22	33.81	33.95	-2	434	-0.46%
2023/10/05	1	33.60	0	0.00	33.50	1	411	0.24%
2023/09/22	0	0.00	2	33.40	33.35	-2	429	-0.47%
2023/09/13	15	33.85	0	33.80	33.90	15	437	3.43%
2023/09/12	27	33.80	0	0.00	33.80	27	442	6.10%
2023/09/11	8	33.80	0	0.00	33.80	8	447	1.79%
2023/09/01	0	0.00	1	33.70	33.65	-1	433	-0.23%
2023/08/24	0	0.00	0	32.95	33.00	0	455	0.00%
2023/08/18	0	33.10	0	0.00	33.10	0	486	0.00%
2023/08/09	2	32.45	0	0.00	32.60	2	480	0.42%
2023/07/28	0	0.00	0	32.40	31.95	0	527	0.00%
2023/07/26	0	0.00	0	32.00	31.95	0	547	0.00%
2023/06/06	0	0.00	3	33.18	33.30	-3	1,037	-0.29%
2023/06/02	0	0.00	0	33.00	33.00	0	1,042	0.00%
2023/05/22	0	32.50	1	32.55	32.50	-1	1,016	-0.10%
2023/05/19	0.1	32.70	0	0.00	32.60	0.1	1,011	0.01%
2023/05/15	0.1	32.25	1	32.00	32.15	-0.9	989	-0.09%
2023/05/09	0	0.00	4	32.25	32.35	-4	979	-0.41%
2023/04/26	4	30.00	0	0.00	30.30	4	894	0.45%
2023/04/24	1	30.15	0	0.00	30.25	1	870	0.11%
2023/04/21	1	30.20	0	0.00	30.15	1	858	0.12%
2023/04/20	2	30.53	0	31.00	30.75	2	831	0.24%
2023/04/19	0	33.80	20	33.75	33.75	-20	735	-2.71%
2023/04/18	0	33.65	11	34.00	33.70	-11	689	-1.59%
2023/04/14	1	33.80	0	0.00	33.80	1	600	0.17%
2023/04/10	0.2	33.85	0	0.00	33.85	0.2	518	0.03%
2023/04/06	0.1	33.60	3	33.70	33.75	-2.9	479	-0.60%
2023/03/31	1	33.30	0	0.00	33.40	1	460	0.22%
2023/03/29	3	33.40	2.5	33.17	33.20	0.5	431	0.12%
2023/03/28	0	33.85	0	0.00	33.75	0	396	0.00%
2023/03/24	0	33.60	0	0.00	33.70	0	374	0.00%
2023/03/22	0	33.50	0	0.00	33.50	0	366	0.00%
2023/03/17	1	33.20	0.1	33.20	33.20	0.9	354	0.26%
2023/03/16	0	33.05	2	33.10	33.05	-2	350	-0.57%
2023/03/10	2	33.20	16	33.23	33.20	-14	302	-4.63%
2023/03/09	0	0.00	3	33.35	33.25	-3	295	-1.02%
2023/03/08	3.5	33.14	1	33.10	33.25	2.5	282	0.88%
2023/02/16	0	31.10	0	0.00	30.95	0	239	0.00%
2023/02/10	0	0.00	0.1	31.05	30.85	-0.1	255	-0.02%
2023/02/09	0.1	31.25	0	0.00	31.20	0.1	251	0.04%
2023/02/08	0.4	31.10	0	0.00	31.35	0.4	250	0.17%
2023/02/07	0.2	30.95	0	0.00	31.00	0.2	253	0.08%
2023/01/11	10	30.00	0	0.00	30.00	10	297	3.36%
2023/01/10	1	29.90	0	0.00	29.95	1	299	0.33%
2023/01/03	0.1	30.10	0	0.00	29.95	0.1	323	0.02%
2022/12/15	0	0.00	1	29.70	29.70	-1	356	-0.28%
2022/12/01	0	0.00	7	30.47	30.50	-7	399	-1.75%
2022/11/15	0	0.00	1	29.90	29.90	-1	399	-0.25%
2022/11/02	1	29.95	0	0.00	30.10	1	381	0.26%
2022/10/26	13	29.63	0.2	29.55	29.70	12.8	387	3.31%
2022/10/25	37	29.85	0	0.00	29.80	37	388	9.52%
2022/10/24	30	29.45	0	0.00	29.50	30	388	7.73%
2022/10/21	17	29.51	0	0.00	29.50	17	385	4.41%
2022/10/20	37.1	29.26	0	0.00	29.05	37.1	379	9.77%
2022/10/18	7	29.98	0	0.00	29.95	7	337	2.08%
2022/10/17	10	30.08	0	0.00	29.90	10	334	2.99%
2022/10/14	30	30.27	0	0.00	30.55	30	325	9.20%
2022/10/13	1	30.20	0	0.00	30.20	1	321	0.31%
2022/10/12	5	30.65	0	0.00	30.70	5	317	1.58%
2022/10/11	11	30.20	0	0.00	30.30	11	315	3.49%
2022/09/28	5	30.70	0	0.00	30.80	5	314	1.59%
2022/09/26	0	0.00	5	31.33	31.55	-5	311	-1.60%
2022/09/22	1	31.80	1	31.65	31.90	0	316	0.00%
2022/09/16	1	31.40	0	0.00	31.40	1	317	0.31%
2022/09/15	0	0.00	2	31.80	31.90	-2	320	-0.62%
2022/09/14	5	31.70	0	0.00	31.75	5	322	1.55%
2022/09/08	0	0.00	2	31.18	31.90	-2	329	-0.61%
2022/08/29	0	0.00	8	30.50	30.40	-8	327	-2.44%
2022/08/23	1	30.05	0	0.00	30.20	1	328	0.30%
2022/08/22	1	30.05	0	0.00	30.45	1	332	0.30%
2022/08/19	1	30.10	0	0.00	30.15	1	330	0.30%
2022/08/18	1	30.05	0	0.00	30.20	1	330	0.30%
2022/08/17	2	30.25	0	0.00	30.25	2	330	0.60%
2022/08/12	2	30.03	0	0.00	30.05	2	328	0.61%
2022/07/25	0	0.00	1	29.85	29.80	-1	384	-0.26%
2022/07/21	0	0.00	0.8	29.50	29.60	-0.8	396	-0.19%
2022/07/13	0	0.00	5	29.03	28.95	-5	425	-1.18%
2022/07/07	1	28.40	1	28.65	28.65	0	446	0.00%
2022/07/06	2	28.80	0	0.00	28.30	2	455	0.44%
2022/07/01	1	28.80	0	0.00	28.80	1	607	0.16%
2022/06/30	1	29.20	0	0.00	29.25	1	641	0.16%
2022/06/27	0	0.00	0	30.20	30.15	0	699	0.00%
2022/06/20	1	29.90	0	0.00	29.70	1	795	0.13%
2022/06/16	1	30.75	0	0.00	30.50	1	803	0.12%
2022/06/08	8	31.55	0	0.00	31.60	8	841	0.95%
2022/05/31	0	0.00	2	31.40	31.40	-2	907	-0.22%
2022/05/27	2	31.45	0	0.00	31.45	2	912	0.22%
2022/05/26	0	0.00	3	31.48	31.40	-3	914	-0.33%
2022/05/23	1	31.25	0	0.00	31.15	1	923	0.11%
2022/05/19	2	31.25	0	0.00	31.25	2	926	0.22%
2022/05/16	2	31.30	4	31.45	31.45	-2	921	-0.22%
2022/05/13	0	30.70	0	0.00	30.80	0	910	0.00%
2022/05/11	2	31.10	2	31.75	31.00	0	897	0.00%
2022/05/09	2	31.10	2	31.30	31.00	0	898	0.00%
2022/04/28	2	31.15	2	31.15	31.20	0	916	0.00%
2022/04/27	2	31.05	7	31.00	31.05	-5	918	-0.54%
2022/04/18	1	30.90	1	31.00	31.00	0	908	0.00%
2022/04/14	0	0.00	1	31.20	31.30	-1	934	-0.11%
2022/04/12	0.2	31.15	0	0.00	31.15	0.2	936	0.02%
2022/04/11	2.2	31.19	0	0.00	31.35	2.2	935	0.24%
2022/04/08	2.1	31.81	10	31.95	32.00	-7.9	915	-0.87%
2022/04/07	3	34.70	28	34.64	34.55	-25	854	-2.93%
2022/03/30	0	0.00	1	35.05	35.00	-1	737	-0.14%
2022/03/29	1	35.75	7	35.69	35.30	-6	703	-0.85%
2022/03/28	4.3	35.76	2	35.75	36.05	2.3	671	0.34%
2022/03/25	3	35.95	0	0.00	35.95	3	645	0.46%
2022/03/24	2	35.18	0	0.00	35.30	2	618	0.32%
2022/03/23	0.5	35.05	6	35.05	35.00	-5.5	607	-0.90%
2022/03/21	0	34.95	5	35.00	34.75	-5	594	-0.84%
2022/03/18	0	0.00	2	34.50	34.50	-2	577	-0.35%
2022/03/16	0	34.15	0	0.00	34.20	0	571	0.00%
2022/03/14	2	34.50	0	0.00	34.50	2	555	0.36%
2022/03/11	2	34.25	0	0.00	34.30	2	548	0.36%
2022/03/10	40.1	34.25	30	34.01	33.90	10.1	531	1.90%
2022/03/09	1	33.70	3	33.70	33.95	-2	511	-0.39%
2022/03/08	0	0.00	2	32.75	32.85	-2	497	-0.40%
2022/03/07	0	0.00	35.1	32.75	32.75	-35.1	486	-7.21%
2022/02/25	0.1	33.10	15	32.95	32.95	-14.9	491	-3.03%
2022/02/24	2	32.85	2	32.95	32.80	0	495	0.00%
2022/02/18	2	33.40	0	0.00	33.40	2	507	0.39%
2022/02/11	0	0.00	0.2	33.50	33.45	-0.2	573	-0.03%
2022/02/10	0	0.00	12	33.32	33.40	-12	573	-2.09%
2022/02/09	0	0.00	3	33.38	33.40	-3	581	-0.52%
2022/02/07	4	33.45	1	33.20	33.45	3	586	0.51%
2022/01/17	2	32.95	0	0.00	33.05	2	578	0.35%
2022/01/13	0	0.00	1	33.00	33.15	-1	584	-0.17%
2022/01/07	1	33.55	0	0.00	33.60	1	557	0.18%
2022/01/03	0	0.00	10	33.05	33.10	-10	523	-1.91%
2021/12/24	0	0.00	1	32.35	32.25	-1	516	-0.19%
2021/12/21	0	0.00	1	32.15	32.10	-1	518	-0.19%
2021/12/01	0	0.00	1	31.80	31.95	-1	525	-0.19%
2021/11/29	0	0.00	9	31.45	31.55	-9	529	-1.70%
2021/11/26	1	31.50	1	31.45	31.40	0	525	0.00%
2021/11/25	1	31.80	0	0.00	31.85	1	525	0.19%
2021/11/24	1	32.00	0	0.00	32.10	1	529	0.19%
2021/11/11	10	32.30	1	32.45	32.40	9	500	1.80%
2021/11/05	0.1	30.85	0	0.00	31.05	0.1	471	0.01%
2021/11/04	0	0.00	1	31.00	31.00	-1	473	-0.21%
2021/11/02	10	30.35	1	30.50	30.35	9	469	1.92%
2021/10/26	0	0.00	2	30.43	30.40	-2	491	-0.41%
2021/10/22	0	0.00	1	30.10	30.10	-1	493	-0.20%
2021/10/21	1	29.60	0	0.00	29.60	1	494	0.20%
2021/10/20	0	0.00	3	30.08	30.00	-3	498	-0.60%
2021/10/15	0	0.00	10	29.40	29.50	-10	527	-1.89%
2021/10/14	0	0.00	10	29.30	29.35	-10	549	-1.82%
2021/10/13	0	0.00	10	29.45	29.30	-10	566	-1.76%
2021/10/12	0	0.00	25	29.50	29.50	-25	589	-4.24%
2021/10/06	1	29.15	0	0.00	29.05	1	723	0.14%
2021/10/01	3	29.63	0	0.00	29.55	3	1,005	0.30%
2021/09/28	1.1	29.80	0	0.00	29.90	1.1	1,089	0.10%
2021/09/27	4	29.90	0	0.00	29.90	4	1,106	0.36%
2021/09/22	1	29.90	0	0.00	29.90	1	1,182	0.08%
2021/09/16	7	30.15	0	0.00	30.15	7	1,207	0.58%
2021/09/15	1	30.20	0	0.00	30.35	1	1,210	0.08%
2021/09/08	1	30.30	1	30.25	30.15	0	1,247	0.00%
2021/09/03	0	0.00	1	30.60	30.60	-1	1,266	-0.08%
2021/08/31	0	0.00	0	30.05	30.30	0	1,287	0.00%
2021/08/24	1	29.90	0.1	30.00	29.80	0.9	1,337	0.07%
2021/08/18	0	0.00	1	30.10	30.30	-1	1,368	-0.07%
2021/08/13	1	30.00	0	0.00	30.00	1	1,389	0.07%
2021/08/09	0	0.00	1	30.90	30.60	-1	1,504	-0.07%
2021/08/04	23	30.54	0	0.00	30.90	23	1,690	1.36%
2021/07/28	2	29.68	0	0.00	29.70	2	1,851	0.11%
2021/07/23	13	30.38	14	30.47	30.50	-1	1,993	-0.05%
2021/07/21	2	29.40	1	29.60	29.50	1	2,063	0.05%
2021/07/20	5	29.25	0	0.00	29.50	5	2,115	0.24%
2021/07/19	0.2	29.80	0	0.00	29.60	0.2	2,139	0.01%
2021/07/16	12	29.92	0	0.00	29.85	12	2,214	0.54%
2021/07/14	1.1	30.03	45	30.06	29.90	-43.9	2,288	-1.92%
2021/07/13	2.2	30.80	2	30.95	30.70	0.2	2,312	0.01%
2021/07/12	81	31.62	0	0.00	31.55	81	2,291	3.54%
2021/07/09	52	35.09	1	35.15	34.80	51	2,180	2.34%
2021/07/08	0	0.00	8	34.65	34.70	-8	2,113	-0.38%
2021/07/07	0	0.00	0.2	34.50	34.35	-0.2	2,114	-0.01%
2021/07/06	1	34.70	0	0.00	34.75	1	2,109	0.05%
2021/07/05	0	0.00	0.1	35.05	34.95	-0.1	2,132	0.00%
2021/06/30	0	0.00	2.3	34.80	34.65	-2.3	2,265	-0.10%
2021/06/28	0	0.00	2.1	34.41	34.85	-2.1	2,306	-0.09%
2021/06/25	0.2	33.90	0	0.00	33.95	0.2	2,308	0.01%
2021/06/23	0	0.00	4	33.35	33.35	-4	2,359	-0.17%
2021/06/22	0	0.00	0.3	33.40	33.35	-0.3	2,409	-0.01%
2021/06/21	0	0.00	0.3	33.40	33.40	-0.3	2,431	-0.01%
2021/06/18	0	0.00	0.5	33.65	33.70	-0.5	2,478	-0.02%
2021/06/15	0	0.00	2	34.05	33.75	-2	2,700	-0.07%
2021/06/11	0	0.00	3	33.90	33.90	-3	3,016	-0.10%
2021/06/07	16	33.68	1	33.65	33.85	15	3,089	0.49%
2021/06/02	0	0.00	10	33.55	33.55	-10	3,089	-0.32%
2021/06/01	0	0.00	0	33.50	33.55	0	3,084	0.00%
2021/05/28	1	33.30	0	0.00	33.30	1	3,090	0.03%
2021/05/26	0	0.00	1	33.15	33.40	-1	3,090	-0.03%
2021/05/18	0.2	32.00	1	31.90	32.40	-0.8	3,071	-0.03%
2021/05/17	0	0.00	6	30.75	30.90	-6	3,053	-0.20%
2021/05/14	5	32.50	2.4	32.31	32.45	2.6	2,990	0.09%
2021/05/13	7	33.09	3	32.80	32.70	4	2,954	0.14%
2021/05/12	1	33.00	44	33.02	33.10	-43	2,906	-1.48%
2021/05/11	4	35.03	0	0.00	34.70	4	2,817	0.14%
2021/05/10	10	36.40	2	36.03	36.35	8	2,772	0.29%
2021/05/07	0.1	35.30	0	0.00	35.30	0.1	2,741	0.00%
2021/05/06	1	35.00	0	0.00	34.85	1	2,743	0.04%
2021/05/03	12	35.61	0	0.00	35.60	12	2,624	0.46%
2021/04/27	1	36.85	0	0.00	37.05	1	2,623	0.04%
2021/04/26	0	0.00	1	36.40	36.70	-1	2,572	-0.04%
2021/04/23	1	35.50	0	0.00	35.55	1	2,520	0.04%
2021/04/21	0.3	36.21	7	36.40	36.45	-6.7	2,419	-0.28%
2021/04/19	3	35.25	18	35.27	35.15	-15	2,328	-0.64%
2021/04/16	3	34.15	17	34.19	34.45	-14	2,276	-0.62%
2021/04/15	0	0.00	15	34.15	34.00	-15	2,242	-0.67%
2021/04/14	21	33.25	10	33.90	33.90	11	2,228	0.49%
2021/04/13	3	33.83	12	34.04	33.80	-9	2,213	-0.41%
2021/04/12	0	33.75	0	0.00	33.70	0	2,187	0.00%
2021/04/09	1	33.75	0	0.00	33.60	1	2,180	0.05%
2021/04/08	20	33.80	3	33.88	33.95	17	2,166	0.78%
2021/04/07	6	34.10	0	0.00	34.05	6	2,138	0.28%
2021/04/06	25	34.33	20.2	33.90	34.40	4.8	2,103	0.23%
2021/04/01	0	0.00	0.2	33.00	32.85	-0.2	2,021	-0.01%
2021/03/31	2	32.30	1	32.25	32.35	1	1,986	0.05%
2021/03/26	0	0.00	2	31.70	31.60	-2	1,914	-0.10%
2021/03/25	50	31.27	10	31.15	31.30	40	1,895	2.11%
2021/03/24	0	0.00	0.2	31.80	31.70	-0.2	1,854	-0.01%
2021/03/22	3	31.35	6	31.85	31.85	-3	1,802	-0.17%
2021/03/19	26	30.90	26.2	30.83	31.00	-0.2	1,733	-0.01%
2021/03/18	1	30.75	0	0.00	30.80	1	1,680	0.06%
2021/03/17	19	30.71	41.4	30.71	30.80	-22.4	1,604	-1.40%
2021/03/16	1	29.60	1	29.60	29.60	0	1,300	0.00%
2021/03/15	2	26.95	0	0.00	26.95	2	1,275	0.16%
2021/03/11	0	0.00	2	26.80	26.80	-2	1,292	-0.15%
2021/03/10	1	26.65	0	0.00	26.60	1	1,308	0.08%
2021/03/09	10	26.90	0	0.00	26.80	10	1,320	0.76%
2021/03/04	15	26.43	0	0.00	26.50	15	1,364	1.10%
2021/03/03	1	26.35	0	26.40	26.45	1	1,374	0.07%
2021/02/26	0	0.00	1	26.05	26.15	-1	1,412	-0.07%
2021/02/25	10	26.35	50	26.22	26.25	-40	1,430	-2.80%
2021/02/24	2	26.28	0	0.00	26.25	2	1,449	0.14%
2021/01/29	10	24.93	0	0.00	24.75	10	1,865	0.54%
2021/01/28	1	25.00	0	0.00	24.95	1	1,867	0.05%
2021/01/25	0	0.00	10	25.15	25.20	-10	1,923	-0.52%
2021/01/22	9	25.22	0	0.00	25.20	9	1,955	0.46%
2021/01/21	11	25.97	0	0.00	25.65	11	1,965	0.56%
2021/01/20	12	25.88	0	0.00	25.75	12	1,979	0.61%
2021/01/15	1	26.70	4	26.75	26.40	-3	2,151	-0.14%
2021/01/13	5	26.85	0	0.00	26.95	5	2,250	0.22%
2021/01/12	1	27.20	0	0.00	26.90	1	2,256	0.04%
2021/01/08	1	26.75	0	0.00	26.85	1	2,279	0.04%
2021/01/04	1	27.05	0	0.00	27.05	1	2,273	0.04%
2020/12/29	0	0.00	11	26.90	26.90	-11	2,227	-0.49%
2020/12/22	5	26.55	0	0.00	26.20	5	2,240	0.22%
2020/12/17	0	0.00	2	26.60	26.60	-2	2,304	-0.09%
2020/12/16	0	0.00	10	26.55	26.50	-10	2,376	-0.42%
2020/12/15	10	26.35	0	0.00	26.30	10	2,358	0.42%
2020/12/14	10	26.30	0	0.00	26.40	10	2,356	0.42%
2020/12/09	1	26.15	3	26.20	26.20	-2	2,359	-0.08%
2020/12/08	2	26.55	0	0.00	26.50	2	2,350	0.09%
2020/12/07	0	0.00	1	26.75	26.70	-1	2,356	-0.04%
2020/12/04	4	26.65	5	26.64	26.60	-1	2,404	-0.04%
2020/11/26	2	26.75	1	26.45	26.85	1	2,447	0.04%
2020/11/25	10	26.30	0	0.00	26.40	10	2,440	0.41%
2020/11/23	1	26.45	0	0.00	26.45	1	2,500	0.04%
2020/11/19	1	26.85	0	0.00	26.75	1	2,697	0.04%
2020/11/17	5	26.65	0	0.00	26.75	5	2,726	0.18%
2020/11/16	12	27.02	42	26.70	26.65	-30	2,816	-1.07%
2020/11/13	6	27.19	32	27.43	27.15	-26	2,793	-0.93%
2020/11/12	4	28.59	0	0.00	28.70	4	2,642	0.15%
2020/11/11	0	0.00	17	28.43	28.45	-17	2,727	-0.62%
2020/11/10	1	28.10	5	28.16	28.20	-4	2,804	-0.14%
2020/11/09	0	0.00	2	27.95	27.85	-2	2,801	-0.07%
2020/11/06	0	0.00	2	27.65	27.70	-2	2,814	-0.07%
2020/11/05	9	27.63	0	0.00	27.60	9	2,862	0.31%
2020/11/04	30	27.75	3.2	27.62	27.75	26.8	2,961	0.91%
2020/11/03	3	27.60	6	27.65	27.35	-3	2,966	-0.10%
2020/11/02	0	0.00	12	27.15	27.25	-12	2,950	-0.41%
2020/10/30	6	27.30	4	27.23	27.15	2	2,945	0.07%
2020/10/29	15	26.87	2	26.80	27.15	13	2,928	0.44%
2020/10/28	1	27.15	0	0.00	27.05	1	2,898	0.03%
2020/10/26	6	27.03	6	27.32	27.30	0	2,912	0.00%
2020/10/23	1	26.40	3.1	26.42	26.55	-2.1	2,848	-0.07%
2020/10/22	0	0.00	1	26.00	26.00	-1	2,846	-0.04%
2020/10/21	6	25.65	15	25.67	25.65	-9	2,832	-0.32%
2020/10/19	0	0.00	2	25.28	25.30	-2	2,806	-0.07%
2020/10/16	0	0.00	7	24.80	24.80	-7	2,781	-0.25%
2020/10/14	1	24.70	0	0.00	24.70	1	2,794	0.04%
2020/10/12	0	0.00	1	25.10	24.95	-1	2,797	-0.04%
2020/10/08	4	24.80	0	0.00	24.90	4	2,785	0.14%
2020/10/06	0	0.00	6	24.73	24.70	-6	2,790	-0.21%
2020/10/05	0	0.00	1	24.70	24.70	-1	2,803	-0.04%
2020/09/29	1	24.45	0	0.00	24.60	1	2,816	0.04%
2020/09/25	1	23.80	1	24.10	24.10	0	2,923	0.00%
2020/09/23	2	24.65	0	0.00	24.70	2	2,953	0.07%
2020/09/22	1	25.00	0	0.00	25.00	1	2,934	0.03%
2020/09/21	0	0.00	5	25.28	25.45	-5	2,916	-0.17%
2020/09/18	4	24.88	0	0.00	24.85	4	2,842	0.14%
2020/09/15	2	24.70	0	0.00	24.80	2	2,831	0.07%
2020/09/11	3	24.83	0	0.00	24.80	3	2,811	0.11%
2020/09/10	0	0.00	5	25.31	25.15	-5	2,788	-0.18%
2020/09/09	4	25.13	0	0.00	25.20	4	2,779	0.14%
2020/09/08	0	0.00	5	25.20	24.75	-5	2,731	-0.18%
2020/09/07	1	24.95	3	25.05	25.00	-2	2,726	-0.07%
2020/09/03	5	24.45	30	24.45	24.50	-25	2,748	-0.91%
2020/09/02	5	24.45	0	0.00	24.50	5	2,753	0.18%
2020/08/27	7	24.86	0	0.00	24.65	7	2,748	0.25%
2020/08/26	10	25.66	0	0.00	25.25	10	2,659	0.38%
2020/08/25	2	25.70	10	25.22	25.80	-8	2,577	-0.31%
2020/08/24	0	0.00	28	24.68	24.70	-28	2,415	-1.16%
2020/08/20	0	0.00	52	24.14	24.20	-52	2,360	-2.20%
2020/08/19	30	24.88	6	24.86	24.80	24	2,242	1.07%
2020/08/18	5	25.15	0.2	25.15	25.15	4.8	2,183	0.22%
2020/08/17	10	25.48	2	25.30	25.45	8	2,137	0.37%
2020/08/14	7	24.63	22	24.48	24.70	-15	2,029	-0.74%
2020/08/13	0	0.00	21	24.08	24.05	-21	1,924	-1.09%
2020/08/07	18	23.23	0	0.00	23.20	18	1,716	1.05%
2020/08/06	30	22.78	50	22.80	22.85	-20	1,682	-1.19%
2020/08/05	9	22.80	0	0.00	22.80	9	1,665	0.54%
2020/08/04	1	22.45	0	0.00	22.65	1	1,659	0.06%
2020/08/03	0	0.00	35	22.29	22.30	-35	1,652	-2.12%
2020/07/30	0.2	22.10	2	21.98	22.10	-1.8	1,651	-0.11%
2020/07/29	40	23.29	0	0.00	23.30	40	1,570	2.55%
2020/07/27	20	23.20	0	0.00	23.45	20	1,466	1.36%
2020/07/24	0	0.00	10	23.55	23.35	-10	1,402	-0.71%
2020/07/22	0	0.00	11	23.65	23.60	-11	1,382	-0.80%
2020/07/21	1	23.65	2	23.65	23.55	-1	1,361	-0.07%
2020/07/20	2	23.45	5	23.35	23.55	-3	1,341	-0.22%
2020/07/16	0	0.00	1	23.60	23.45	-1	1,339	-0.07%
2020/07/15	30	23.32	0	0.00	23.35	30	1,327	2.26%
2020/07/14	0	0.00	2	23.45	23.40	-2	1,332	-0.15%
2020/07/10	2	23.65	0	0.00	23.35	2	1,332	0.15%
2020/07/07	0	0.00	2	23.50	23.55	-2	1,305	-0.15%
2020/07/06	1	23.65	122	23.32	23.55	-121	1,274	-9.49%	大賣/鉅額交易
2020/07/03	8	23.23	46	23.23	23.00	-38	1,211	-3.14%
2020/07/02	0	0.00	20	22.80	22.75	-20	1,120	-1.79%
2020/06/29	1	22.30	0	0.00	22.40	1	1,108	0.09%
2020/06/24	10	22.47	0	0.00	22.45	10	1,115	0.90%
2020/06/23	10	22.40	0	0.00	22.55	10	1,128	0.89%
2020/06/22	1	22.60	0	0.00	22.60	1	1,136	0.09%
2020/06/19	10	22.65	0	0.00	22.65	10	1,166	0.86%
2020/06/18	5	22.75	0	0.00	22.70	5	1,186	0.42%
2020/06/17	30	22.77	0	0.00	22.75	30	1,207	2.48%
2020/06/16	12	22.80	10	22.73	22.70	2	1,238	0.16%
2020/06/12	0	0.00	5	22.15	22.40	-5	1,304	-0.38%
2020/06/09	10	22.35	10	22.45	22.35	0	1,325	0.00%
2020/06/08	28	22.72	20	22.60	22.55	8	1,372	0.58%
2020/06/04	4	21.98	0	0.00	22.05	4	1,370	0.29%
2020/06/03	0	0.00	3	22.00	22.05	-3	1,408	-0.21%
2020/06/01	0	0.00	6	21.80	21.90	-6	1,421	-0.42%
2020/05/18	5	21.30	0	0.00	21.50	5	1,797	0.28%
2020/05/15	10	21.35	0	0.00	21.40	10	1,833	0.55%
2020/05/14	20	21.48	0	0.00	21.45	20	1,844	1.08%
2020/05/13	20	21.58	0	0.00	21.60	20	1,834	1.09%
2020/05/07	0	0.00	3	21.70	21.65	-3	1,823	-0.16%
2020/05/06	0	0.00	0.4	21.50	21.55	-0.4	1,828	-0.02%
2020/04/22	1	20.45	0	0.00	20.60	1	1,931	0.05%
2020/04/17	0	0.00	2	20.80	20.80	-2	1,935	-0.10%
2020/04/16	0	0.00	2	20.60	20.75	-2	1,917	-0.10%
2020/04/10	0	20.60	0	0.00	20.35	0	1,885	0.00%
2020/04/09	0	0.00	5	20.25	20.20	-5	1,888	-0.26%
2020/04/08	0	0.00	51	20.03	20.10	-51	1,897	-2.69%
2020/04/07	0.2	19.85	0	0.00	19.80	0.2	1,884	0.01%
2020/04/06	2	19.45	0	0.00	19.55	2	1,871	0.11%
2020/03/27	0	0.00	8	19.55	19.55	-8	1,838	-0.44%
2020/03/25	53	19.30	13	19.42	19.20	40	1,845	2.17%
2020/03/20	3	18.50	0	0.00	18.75	3	1,765	0.17%
2020/03/19	2	17.85	0	0.00	17.80	2	1,724	0.12%
2020/03/18	2	19.28	25	19.22	19.15	-23	1,659	-1.39%
2020/03/12	11	21.24	3	21.25	21.10	8	1,464	0.55%
2020/03/10	0	0.00	1	21.35	21.90	-1	1,377	-0.07%
2020/03/09	24	22.08	2	21.93	21.80	22	1,326	1.66%
2020/03/05	0	0.00	1	22.65	22.55	-1	1,290	-0.08%
2020/03/04	0	0.00	5	22.50	22.40	-5	1,292	-0.39%
2020/03/02	1	21.85	0	0.00	22.30	1	1,265	0.08%
2020/02/27	66	22.42	1	22.20	22.10	65	1,229	5.29%
2020/02/26	0	0.00	10	22.75	22.70	-10	1,182	-0.85%
2020/02/25	1	22.55	0	0.00	22.55	1	1,158	0.09%
2020/02/24	40	22.63	4	22.78	22.65	36	1,148	3.14%
2020/02/21	12	22.65	19	22.72	22.75	-7	1,117	-0.63%
2020/02/20	20	22.35	0	0.00	22.40	20	1,106	1.81%
2020/02/19	0	0.00	2	22.15	22.20	-2	1,073	-0.19%
2020/02/18	0	21.80	0	0.00	21.80	0	1,013	0.00%
2020/02/17	0	21.65	10	21.65	21.65	-10	976	-1.02%
2020/02/06	1	21.45	0	0.00	21.45	1	976	0.10%
2020/02/03	1	21.00	0	0.00	21.15	1	947	0.11%
2020/01/31	10	21.28	0	0.00	21.35	10	925	1.08%
2020/01/20	12	21.71	0	0.00	21.85	12	866	1.38%
2020/01/14	3	21.45	0	0.00	21.45	3	819	0.37%
2020/01/02	2	21.30	0	0.00	21.30	2	797	0.25%
2019/12/30	5	21.05	10	21.15	21.05	-5	782	-0.64%
2019/12/23	2	21.15	0	0.00	21.15	2	816	0.25%
2019/12/20	1	21.30	0	0.00	21.20	1	810	0.12%
2019/11/26	0	0.00	1	21.30	21.35	-1	770	-0.13%
2019/11/25	0	0.00	1	21.20	21.20	-1	763	-0.13%
2019/11/21	1	21.15	0	0.00	21.15	1	745	0.13%
2019/11/19	1	21.10	1	21.10	21.00	0	717	0.00%
2019/11/18	1	20.70	0	0.00	20.70	1	668	0.15%
2019/11/15	10	20.50	0	0.00	20.55	10	652	1.53%
2019/11/12	0	0.00	160.9	20.25	20.45	-160.9	643	-25.03%	大賣/鉅額交易
2019/11/05	1	20.25	0	0.00	20.35	1	629	0.16%
2019/10/03	4	20.00	0	0.00	20.00	4	1,020	0.39%
2019/09/23	4	20.50	0	0.00	20.50	4	1,106	0.36%
2019/09/18	4	20.20	0	0.00	20.35	4	1,180	0.34%
2019/09/04	1	20.10	0	0.00	20.10	1	1,306	0.08%
2019/09/03	1	20.05	0	0.00	20.05	1	1,314	0.08%
2019/08/21	1	19.95	0	0.00	19.90	1	1,439	0.07%
2019/08/14	1	19.85	0	0.00	19.90	1	1,498	0.07%
2019/08/02	1	19.40	0	0.00	19.45	1	1,512	0.07%
2019/07/29	1	19.45	0	0.00	19.45	1	1,512	0.07%
2019/07/25	6	19.70	6	19.50	19.50	0	1,484	0.00%
2019/07/18	1	20.20	0	0.00	20.10	1	1,390	0.07%
2019/07/17	1	21.95	65	21.95	21.95	-64	1,317	-4.86%
2019/07/09	0	0.00	10	22.25	22.15	-10	1,219	-0.82%
2019/07/08	0	0.00	5	22.37	22.30	-5	1,200	-0.42%
2019/07/05	10	22.20	2	22.25	22.25	8	1,239	0.65%
2019/07/03	5	22.10	0	0.00	22.10	5	1,276	0.39%
2019/07/02	10	22.20	0	0.00	22.20	10	1,276	0.78%
2019/07/01	0	0.00	2	22.00	22.10	-2	1,265	-0.16%
2019/06/18	0	0.00	10	21.70	21.65	-10	1,370	-0.73%
2019/06/04	3	21.85	0	0.00	21.80	3	1,412	0.21%
2019/05/27	0	0.00	2	21.95	21.95	-2	1,339	-0.15%
2019/05/22	1	21.50	0	0.00	21.45	1	1,287	0.08%
2019/05/21	1	21.35	0	0.00	21.40	1	1,285	0.08%
2019/05/15	0	0.00	1	20.95	21.05	-1	1,290	-0.08%
2019/05/13	10	20.70	0	0.00	20.70	10	1,279	0.78%
2019/05/08	0	0.00	0.1	21.15	21.05	-0.1	1,276	0.00%
2019/05/06	10	20.90	1	21.05	20.90	9	1,278	0.70%
2019/04/18	1	20.75	0	0.00	20.75	1	1,283	0.08%
2019/04/17	0	0.00	0	21.30	21.15	0	1,274	0.00%
2019/04/16	2	21.10	0	0.00	21.10	2	1,267	0.16%
2019/04/11	42	21.31	0	0.00	21.05	42	1,256	3.34%
2019/04/08	2	21.85	10	21.87	21.90	-8	1,189	-0.67%
2019/04/02	0	0.00	5	21.80	21.90	-5	1,188	-0.42%
2019/04/01	17	21.94	5	22.15	22.10	12	1,151	1.04%
2019/03/28	1	21.65	5	21.65	21.65	-4	1,042	-0.38%
2019/03/27	10	21.85	0	0.00	21.80	10	1,027	0.97%
2019/03/26	0	0.00	15	22.00	22.20	-15	980	-1.53%
2019/03/25	0	0.00	4	21.65	21.70	-4	931	-0.43%
2019/03/22	14	21.57	24.2	21.83	21.85	-10.2	905	-1.12%
2019/03/21	10	21.15	0	0.00	21.40	10	858	1.17%
2019/03/20	35	21.26	20	21.25	21.15	15	826	1.82%
2019/03/18	5	20.50	0	0.00	20.50	5	754	0.66%
2019/03/11	0	0.00	4	20.30	20.30	-4	767	-0.52%
2019/03/07	5	20.45	4	20.45	20.50	1	779	0.13%
2019/02/25	1	20.20	0	0.00	20.25	1	759	0.13%
2019/02/21	0	20.25	0	0.00	20.25	0	749	0.00%
2019/02/15	4	20.00	0	0.00	20.00	4	751	0.53%
2019/02/12	0	0.00	0.4	20.80	20.20	-0.4	757	-0.05%
2019/01/11	2	19.65	0	0.00	19.75	2	874	0.23%
2019/01/09	0	0.00	3	19.77	20.00	-3	874	-0.34%
2019/01/04	2	19.20	0	0.00	19.30	2	879	0.23%
2018/12/27	0	0.00	1	19.70	19.65	-1	910	-0.11%
2018/12/25	5	19.25	0	0.00	19.50	5	876	0.57%
2018/12/24	2	19.10	0	0.00	19.10	2	849	0.24%
2018/12/12	10	19.10	0	0.00	19.20	10	900	1.11%
2018/12/07	1	19.25	0	0.00	19.25	1	901	0.11%
2018/12/06	5	19.20	0	0.00	19.15	5	906	0.55%
2018/12/03	0	0.00	10	19.55	19.70	-10	894	-1.12%
2018/11/26	8	19.35	0	0.00	19.35	8	899	0.89%
2018/11/22	1	19.30	0	0.00	19.30	1	904	0.11%
2018/11/19	1	19.30	0	0.00	19.30	1	925	0.11%
2018/11/01	14	18.55	0	0.00	18.60	14	939	1.49%
2018/10/26	10	18.25	0	0.00	18.10	10	948	1.05%
2018/10/24	15	18.82	0	0.00	18.75	15	918	1.63%
2018/10/22	5	19.25	0	0.00	19.30	5	905	0.55%
2018/10/19	0	0.00	2	19.10	19.10	-2	918	-0.22%
2018/10/16	0.2	19.85	0	0.00	19.75	0.2	925	0.02%
2018/10/11	7	19.52	0	0.00	19.65	7	904	0.77%
2018/10/01	0	0.00	5	21.20	21.20	-5	982	-0.51%
2018/09/26	2	21.55	0	0.00	21.55	2	1,046	0.19%
2018/09/25	3	21.35	0	0.00	21.30	3	1,058	0.28%
2018/08/24	11	20.85	0	0.00	21.30	11	1,506	0.73%
2018/08/23	2	21.10	0	0.00	21.10	2	1,532	0.13%
2018/08/16	0	0.00	2	21.70	21.60	-2	1,714	-0.12%
2018/08/13	15	21.55	0	0.00	21.50	15	1,930	0.78%
2018/08/10	10	22.00	0	0.00	22.00	10	1,995	0.50%
2018/08/09	2	22.15	0	0.00	22.20	2	2,082	0.10%
2018/08/07	0.2	22.05	0	0.00	22.05	0.2	2,260	0.01%
2018/08/03	1	21.90	0	0.00	21.90	1	2,402	0.04%
2018/08/01	2	22.40	0	0.00	22.40	2	2,498	0.08%
2018/07/26	0	0.00	10.2	22.72	22.75	-10.2	2,549	-0.40%
2018/07/18	5	21.75	0	0.00	21.75	5	2,886	0.17%
2018/07/17	1	21.75	2	21.80	21.75	-1	2,919	-0.03%
2018/07/13	0	0.00	20	22.10	22.15	-20	3,022	-0.66%
2018/07/09	24.2	21.16	0	0.00	21.00	24.2	3,350	0.72%
2018/07/03	1	23.05	0	0.00	23.00	1	3,524	0.03%
2018/06/29	0	0.00	15	23.00	23.30	-15	3,587	-0.42%
2018/06/28	0	0.00	26	22.93	22.95	-26	3,592	-0.72%
2018/06/27	1	22.80	100	23.27	22.80	-99	3,617	-2.74%
2018/06/26	0	0.00	108	23.00	23.30	-108	3,617	-2.99%	大賣/鉅額交易
2018/06/25	1	23.25	110	23.82	23.35	-109	3,610	-3.02%	大賣/鉅額交易
2018/06/22	0	0.00	140	24.08	24.30	-140	3,586	-3.90%	大賣/鉅額交易
2018/06/21	0	0.00	146	24.41	24.35	-146	3,587	-4.07%	大賣/鉅額交易
2018/06/20	0	0.00	252	24.18	24.20	-252	3,587	-7.02%	大賣/鉅額交易
2018/06/19	0.2	24.20	200	24.28	24.20	-199.9	3,589	-5.57%	大賣/鉅額交易
2018/06/15	0	0.00	190	24.79	24.75	-190	3,621	-5.25%	大賣/鉅額交易
2018/06/14	0	0.00	284	24.98	25.10	-284	3,586	-7.92%	大賣/鉅額交易
2018/06/13	0	0.00	225	25.46	25.50	-225	3,535	-6.36%	大賣/鉅額交易
2018/06/11	0	0.00	5	26.10	25.95	-5	3,487	-0.14%
2018/06/07	7	26.74	5	26.90	26.65	2	3,455	0.06%
2018/06/06	0	0.00	3	26.42	26.60	-3	3,407	-0.09%
2018/06/05	1	26.95	0	0.00	26.55	1	3,382	0.03%
2018/06/04	2	26.80	1.1	26.71	26.80	0.9	3,338	0.03%
2018/05/29	0	0.00	27	25.46	25.45	-27	3,181	-0.85%
2018/05/28	5	25.70	5	25.85	25.65	0	3,158	0.00%
2018/05/25	1	26.25	2	26.20	26.05	-1	3,120	-0.03%
2018/05/24	0	0.00	10	26.50	26.60	-10	3,071	-0.33%
2018/05/23	5	25.40	4	25.95	26.20	1	2,997	0.03%
2018/05/22	8	25.81	5	25.84	25.25	3	2,915	0.10%
2018/05/21	5	26.85	1	26.65	26.40	4	2,813	0.14%
2018/05/18	1	25.60	3	26.27	26.60	-2	2,755	-0.07%
2018/05/17	0	0.00	3	26.00	26.30	-3	2,663	-0.11%
2018/05/16	4	25.44	1	25.75	25.20	3	2,557	0.12%
2018/05/15	1	25.30	51.3	24.70	25.35	-50.3	2,474	-2.03%
2018/05/14	5	24.00	6	24.46	24.45	-1	2,349	-0.04%
2018/05/11	35	23.25	42	23.33	23.45	-7	2,279	-0.31%
2018/05/10	0	0.00	36	24.16	24.05	-36	2,179	-1.65%
2018/05/09	5	24.60	10	24.70	24.60	-5	2,129	-0.23%
2018/05/08	0	0.00	3	24.10	24.10	-3	2,054	-0.15%
2018/05/07	5	24.00	4	23.93	24.10	1	2,036	0.05%
2018/05/03	1	23.80	0	0.00	24.00	1	1,997	0.05%
2018/05/02	12	23.79	0.2	24.10	24.10	11.8	1,975	0.60%
2018/04/30	20	23.85	0	0.00	23.65	20	1,937	1.03%
2018/04/27	5	23.71	0	0.00	23.80	5	1,911	0.26%
2018/04/26	5	23.73	2	24.60	23.80	3	1,866	0.16%
2018/04/25	5	23.68	9	24.20	24.30	-4	1,790	-0.22%
2018/04/24	10	24.28	40	24.44	24.20	-30	1,711	-1.75%
2018/04/23	0	0.00	36	23.71	23.75	-36	1,551	-2.32%
2018/04/20	10	23.43	0	0.00	23.70	10	1,519	0.66%
2018/04/19	3	23.40	3	23.55	23.50	0	1,454	0.00%
2018/04/18	15	23.45	11	23.38	23.55	4	1,412	0.28%
2018/04/17	15	23.50	98	23.47	23.45	-83	1,359	-6.11%
2018/04/16	6	23.95	21	23.87	23.75	-15	1,292	-1.16%
2018/04/13	17	23.04	20.2	23.22	23.20	-3.2	1,176	-0.27%
2018/04/12	26	22.12	0	0.00	22.75	26	1,014	2.56%
2018/04/11	27	22.07	5	21.90	21.95	22	930	2.36%
2018/04/09	9	22.29	0.3	22.50	22.45	8.7	794	1.09%
2018/04/03	7	21.60	0.3	21.65	21.65	6.7	694	0.97%
2018/04/02	4	21.10	5	21.25	21.25	-1	650	-0.15%
2018/03/31	2	20.55	15	20.55	20.65	-13	589	-2.21%
2018/03/30	20	20.32	5	20.65	20.60	15	574	2.61%
2018/03/29	9	20.08	0	0.00	20.15	9	532	1.69%
2018/03/28	10	20.10	0	0.00	20.05	10	517	1.93%
2018/03/27	0	0.00	0.2	20.15	20.15	-0.2	503	-0.04%
2018/03/26	10	20.00	10	19.95	20.00	0	477	0.00%
2018/03/23	0	0.00	2	19.80	19.85	-2	448	-0.45%
2018/03/22	11	19.85	0	0.00	19.80	11	431	2.55%
2018/03/21	0	0.00	8.2	19.95	19.80	-8.2	404	-2.02%
2018/03/19	0	0.00	1	18.75	18.75	-1	335	-0.30%
2018/03/13	1	18.75	11	18.70	18.70	-10	325	-3.07%
2018/03/09	20	18.40	0	0.00	18.30	20	311	6.41%
2018/02/27	0	18.15	0	0.00	18.15	0	324	0.00%
2018/02/06	1	17.90	0	0.00	17.55	1	317	0.31%
2018/01/30	0	0.00	15	18.45	18.40	-15	312	-4.80%
2018/01/24	0	0.00	1	18.55	18.55	-1	315	-0.32%
2018/01/11	35	18.37	0	0.00	18.35	35	318	10.99%
2018/01/03	5	18.25	0	0.00	18.35	5	299	1.67%
2018/01/02	10	18.45	11	18.25	18.45	-1	297	-0.34%