達欣工 (2535)-群益金鼎-高雄券商分點個股進出

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
49.20
漲跌
▼0.20
漲幅
-0.40%
成交量
99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(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

達欣工 (2535)籌碼相關－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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
2024/11/20	2	48.96	0	0.00	49.40	2	289	0.70%
2024/11/19	5	48.98	0	0.00	49.10	5	289	1.73%
2024/11/12	0.1	49.75	0	0.00	49.60	0.1	280	0.02%
2024/11/08	0.1	49.98	0	0.00	49.80	0.1	276	0.04%
2024/11/07	1.4	49.82	0	0.00	50.00	1.4	278	0.50%
2024/11/04	0.4	49.67	0	0.00	49.55	0.4	314	0.12%
2024/11/01	0.1	48.95	0	0.00	49.60	0.1	330	0.03%
2024/10/30	0.1	49.50	0	0.00	49.00	0.1	333	0.03%
2024/10/28	0.2	49.81	0	0.00	49.75	0.2	346	0.05%
2024/10/25	0	49.75	0	0.00	49.55	0	350	0.00%
2024/10/22	0.1	50.15	0	0.00	50.00	0.1	350	0.02%
2024/10/18	0.1	49.70	0	0.00	49.70	0.1	366	0.01%
2024/10/17	0.1	49.65	0	0.00	49.65	0.1	366	0.01%
2024/10/16	0.1	48.95	0	0.00	48.60	0.1	367	0.01%
2024/10/15	0.1	49.25	0	0.00	49.20	0.1	366	0.02%
2024/10/11	0	49.60	0	0.00	49.55	0	368	0.01%
2024/10/09	0.1	49.88	0	0.00	49.65	0.1	369	0.02%
2024/10/04	2	49.91	0	0.00	49.30	2	368	0.54%
2024/09/30	0.1	50.40	0	0.00	50.30	0.1	365	0.01%
2024/09/27	1.1	50.70	0	0.00	50.30	1.1	361	0.29%
2024/09/26	0.7	50.66	0	0.00	50.30	0.7	357	0.18%
2024/09/23	0.1	50.86	0	0.00	50.50	0.1	334	0.01%
2024/09/20	0.2	51.55	0	0.00	51.50	0.2	327	0.06%
2024/09/13	0	52.80	0	0.00	52.70	0	325	0.01%
2024/09/05	0	52.90	0	0.00	52.40	0	348	0.01%
2024/09/02	0	54.80	0	0.00	54.70	0	351	0.01%
2024/08/27	0.2	54.40	0	0.00	54.40	0.2	367	0.05%
2024/08/22	0	0.00	0.1	54.00	53.90	-0.1	384	-0.03%
2024/08/12	0.2	54.23	1	54.20	54.00	-0.9	463	-0.18%
2024/08/09	1	53.70	0	0.00	53.90	1	474	0.21%
2024/08/08	0.1	52.80	0	0.00	53.80	0.1	489	0.02%
2024/08/07	0.6	52.96	0	0.00	52.90	0.6	500	0.12%
2024/08/06	0.2	50.78	0	0.00	50.50	0.2	499	0.03%
2024/08/05	0.2	53.86	0	0.00	53.00	0.2	482	0.03%
2024/07/23	0.2	58.30	0	0.00	58.20	0.2	619	0.03%
2024/07/19	0	58.50	0	0.00	58.40	0	625	0.00%
2024/07/12	0.1	56.00	0	0.00	56.30	0.1	705	0.01%
2024/07/10	0	0.00	1.6	56.76	56.10	-1.6	725	-0.22%
2024/07/08	0.1	57.20	0	0.00	56.90	0.1	759	0.01%
2024/06/28	0	0.00	0	55.40	55.40	0	923	0.00%
2024/06/27	0	0.00	0.2	55.60	55.60	-0.2	934	-0.02%
2024/06/26	0	0.00	0.2	56.00	56.00	-0.2	944	-0.02%
2024/06/24	0	0.00	0.1	55.80	55.80	-0.1	957	-0.01%
2024/06/17	0	0.00	1	56.70	56.50	-1	979	-0.10%
2024/06/14	1.5	56.10	4	57.00	56.40	-2.5	977	-0.26%
2024/06/12	0.1	54.88	0	0.00	55.60	0.1	970	0.01%
2024/06/11	1.6	55.19	0	0.00	55.10	1.6	967	0.17%
2024/06/07	0.1	55.20	0	0.00	55.40	0.1	969	0.01%
2024/06/06	4	54.33	0	0.00	54.30	4	963	0.42%
2024/06/05	0	53.70	0	0.00	54.00	0	962	0.00%
2024/06/04	0	53.50	0	0.00	53.80	0	970	0.00%
2024/05/30	0	52.80	0	0.00	52.80	0	983	0.00%
2024/05/29	0.1	53.05	0	0.00	52.80	0.1	985	0.01%
2024/05/27	0.2	52.09	0	0.00	51.90	0.2	970	0.02%
2024/05/24	0.1	51.88	0	0.00	52.00	0.1	965	0.01%
2024/05/23	1.7	51.95	0	0.00	51.60	1.7	963	0.18%
2024/05/22	0.2	53.58	0	0.00	53.20	0.2	945	0.02%
2024/05/21	0.1	54.34	0	0.00	54.00	0.1	924	0.01%
2024/05/20	0.1	54.56	0	0.00	54.60	0.1	919	0.01%
2024/05/17	1.4	54.90	0	0.00	54.40	1.4	917	0.15%
2024/05/16	0.3	54.20	0	0.00	55.20	0.3	911	0.03%
2024/05/15	1.8	53.63	0	0.00	53.50	1.8	900	0.19%
2024/05/14	2.2	53.71	0	54.50	53.00	2.2	894	0.25%
2024/05/13	1.3	54.44	0	54.37	54.70	1.3	884	0.15%
2024/05/10	4.6	55.00	0	55.44	55.10	4.5	878	0.52%
2024/05/08	0.1	55.50	0	0.00	55.90	0.1	881	0.01%
2024/05/07	0.7	56.05	0	0.00	55.90	0.7	864	0.08%
2024/05/06	0.7	59.90	0	59.10	61.70	0.7	795	0.09%
2024/05/03	0.4	58.67	0	0.00	59.10	0.4	756	0.06%
2024/05/02	0.1	57.90	0	0.00	57.90	0.1	740	0.01%
2024/04/26	0	56.50	0	0.00	56.30	0	714	0.00%
2024/04/25	1	56.07	4	56.55	55.90	-3	709	-0.42%
2024/04/23	0.2	57.00	0	0.00	57.00	0.2	701	0.03%
2024/04/22	0	57.70	1	57.20	57.60	-1	690	-0.14%
2024/04/18	0	0.00	0.4	57.00	58.00	-0.4	628	-0.06%
2024/04/17	0	0.00	0.1	56.70	56.80	-0.1	613	-0.02%
2024/04/16	3.2	55.20	0	0.00	55.60	3.2	607	0.53%
2024/04/15	4	57.75	0	0.00	57.40	4	592	0.68%
2024/04/11	13	54.87	0	0.00	56.80	13	563	2.31%
2024/04/10	1	58.39	0	0.00	58.20	1	517	0.19%
2024/04/09	0	58.50	0	0.00	59.00	0	486	0.00%
2024/04/08	0	0.00	1.6	57.81	57.30	-1.6	458	-0.36%
2024/04/01	0	0.00	0.8	57.85	57.80	-0.8	394	-0.20%
2024/03/28	0	55.90	0	0.00	55.80	0	374	0.00%
2024/03/26	0	0.00	1	54.50	54.00	-1	356	-0.28%
2024/03/25	0	54.10	0	0.00	54.40	0	359	0.01%
2024/03/22	0	54.16	1	54.70	54.10	-1	358	-0.28%
2024/03/21	2.4	54.46	0	0.00	54.80	2.4	352	0.69%
2024/03/14	0	0.00	0	51.10	51.40	0	332	-0.01%
2024/03/13	0	0.00	1.1	51.21	51.20	-1.1	334	-0.31%
2024/03/12	0.4	51.10	0	0.00	51.40	0.4	332	0.13%
2024/03/11	0	0.00	2	50.70	51.00	-2	336	-0.59%
2024/03/08	2.5	50.63	0	0.00	50.90	2.5	335	0.74%
2024/03/07	2	51.30	0	0.00	51.60	2	323	0.62%
2024/03/06	0	0.00	0.1	51.00	51.00	-0.1	317	-0.03%
2024/03/04	0	0.00	0.1	49.25	49.15	-0.1	298	-0.03%
2024/02/29	0	0.00	0	49.60	49.45	0	299	0.00%
2024/02/27	0	0.00	0.1	49.20	49.15	-0.1	305	-0.03%
2024/02/22	0	0.00	0.1	50.00	49.90	-0.1	309	-0.03%
2024/02/21	0	0.00	2.3	49.18	49.45	-2.3	311	-0.74%
2024/02/19	0	0.00	6.6	49.50	49.60	-6.6	334	-1.97%
2024/02/02	0.3	49.00	7	49.10	49.25	-6.7	342	-1.96%
2024/02/01	0.4	48.40	16	48.30	48.60	-15.6	338	-4.61%
2024/01/31	3.6	47.40	1	47.55	47.65	2.6	331	0.78%
2024/01/22	0	0.00	2	45.95	46.40	-2	363	-0.55%
2024/01/16	0	0.00	2	45.13	45.05	-2	478	-0.42%
2024/01/15	0	0.00	26	45.19	45.15	-26	484	-5.37%
2024/01/11	0	0.00	1	44.95	45.30	-1	508	-0.20%
2024/01/10	0.3	44.70	0	0.00	44.90	0.3	506	0.05%
2024/01/08	0.7	45.00	0	0.00	45.25	0.7	512	0.15%
2023/12/29	0.4	44.05	0	0.00	44.10	0.4	506	0.08%
2023/12/28	2.6	44.03	0	0.00	44.15	2.6	513	0.51%
2023/12/26	2	44.30	0	0.00	44.20	2	517	0.39%
2023/12/07	0	0.00	0	43.10	43.15	0	538	-0.01%
2023/12/06	0	0.00	1	42.90	43.35	-1	538	-0.19%
2023/12/05	0.7	42.70	0	0.00	42.85	0.7	538	0.13%
2023/12/04	0.7	42.69	0	0.00	42.70	0.7	540	0.13%
2023/11/30	0	0.00	0.4	42.60	42.60	-0.4	547	-0.07%
2023/11/28	0.1	42.80	0	0.00	42.95	0.1	551	0.02%
2023/11/27	0	0.00	3	43.45	43.10	-3	551	-0.54%
2023/11/24	3.6	43.00	0	0.00	43.30	3.6	551	0.65%
2023/11/21	0.1	42.30	0	0.00	42.25	0.1	555	0.02%
2023/11/17	0	0.00	0.8	42.00	42.05	-0.8	562	-0.14%
2023/11/15	0.2	40.25	0	0.00	40.20	0.2	550	0.03%
2023/11/13	0.5	40.76	0	0.00	40.95	0.5	535	0.09%
2023/11/08	0.9	39.95	0	0.00	40.10	0.9	534	0.17%
2023/11/07	0.7	39.63	0	0.00	39.75	0.7	533	0.14%
2023/11/06	0.3	39.52	0	0.00	39.70	0.3	540	0.05%
2023/11/03	0.6	39.63	0	0.00	39.50	0.6	547	0.12%
2023/11/02	0.2	38.82	0	0.00	38.55	0.2	549	0.03%
2023/11/01	0.5	38.26	0	0.00	38.05	0.5	555	0.08%
2023/10/31	1	38.78	0	0.00	38.30	1	563	0.18%
2023/10/30	5	40.03	0.5	40.05	40.15	4.6	547	0.84%
2023/09/27	0	0.00	1	33.30	33.30	-1	414	-0.24%
2023/09/26	0.2	33.53	0	0.00	33.40	0.2	419	0.04%
2023/09/25	0.2	33.39	0	0.00	33.50	0.2	429	0.03%
2023/09/22	0.2	33.47	0	0.00	33.35	0.2	429	0.03%
2023/09/21	0.1	33.84	0	0.00	33.75	0.1	425	0.02%
2023/09/20	1.1	33.87	0	0.00	33.90	1.1	423	0.25%
2023/09/19	1.5	33.88	0	0.00	33.85	1.5	425	0.36%
2023/09/18	0.8	33.85	0	0.00	33.90	0.8	430	0.18%
2023/09/15	0.8	33.85	0	0.00	33.95	0.8	433	0.18%
2023/09/13	0.4	33.76	0	0.00	33.90	0.4	437	0.10%
2023/09/11	0.2	33.85	0	0.00	33.80	0.2	447	0.03%
2023/09/08	0.2	33.85	0	0.00	33.95	0.2	448	0.04%
2023/09/07	0.5	33.74	0	0.00	33.60	0.5	448	0.11%
2023/09/06	1.5	34.00	0	0.00	33.75	1.5	452	0.33%
2023/09/05	2.4	34.31	0	0.00	34.10	2.4	448	0.54%
2023/09/04	2.6	33.72	0	0.00	34.25	2.6	445	0.58%
2023/09/01	0.1	33.50	0	0.00	33.65	0.1	433	0.02%
2023/08/31	1.4	33.34	0	0.00	33.40	1.4	440	0.32%
2023/08/30	1	33.35	0	0.00	33.15	1	446	0.22%
2023/08/29	0.5	33.35	0	0.00	33.30	0.5	452	0.12%
2023/08/16	0	32.75	0	0.00	32.70	0	485	0.00%
2023/08/08	0.1	32.35	0	0.00	32.30	0.1	478	0.01%
2023/07/25	0.2	31.69	0	0.00	31.60	0.2	543	0.04%
2023/07/24	1.1	31.77	0	0.00	31.70	1.1	533	0.21%
2023/07/21	0.2	32.20	0	0.00	32.05	0.2	535	0.04%
2023/07/19	0.2	32.50	0	0.00	32.25	0.2	545	0.04%
2023/07/18	0.1	32.65	0	0.00	32.50	0.1	559	0.02%
2023/07/17	0.1	32.90	0	0.00	32.80	0.1	649	0.02%
2023/07/12	0.2	32.95	0	0.00	32.90	0.2	776	0.02%
2023/07/10	0.1	33.00	0	0.00	33.10	0.1	815	0.01%
2023/06/30	0.1	32.90	0	0.00	32.90	0.1	896	0.01%
2023/06/27	0.2	32.85	0	0.00	32.80	0.2	975	0.02%
2023/06/26	1.8	32.94	0	0.00	32.95	1.8	977	0.18%
2023/06/08	0.2	33.30	0	0.00	33.20	0.2	1,022	0.02%
2023/06/07	1	33.40	0	0.00	33.35	1	1,029	0.10%
2023/06/06	0.2	33.31	0	0.00	33.30	0.2	1,037	0.02%
2023/06/02	0.1	33.00	0	0.00	33.00	0.1	1,042	0.01%
2023/05/31	0.1	33.00	0	0.00	33.00	0.1	1,042	0.01%
2023/05/30	0.4	33.04	0	0.00	33.00	0.4	1,042	0.04%
2023/05/29	0.4	33.05	0	0.00	33.00	0.4	1,044	0.04%
2023/05/24	0.2	32.63	0	0.00	32.70	0.2	1,024	0.02%
2023/05/22	0	0.00	2	32.60	32.50	-2	1,016	-0.20%
2023/05/18	0.1	32.65	0	0.00	32.70	0.1	1,007	0.01%
2023/05/17	0.7	32.65	0	0.00	32.60	0.7	1,004	0.07%
2023/05/15	0.2	32.03	2	32.05	32.15	-1.8	989	-0.18%
2023/05/12	0.1	32.00	0	0.00	32.20	0.1	989	0.01%
2023/05/11	0.1	32.10	0	0.00	32.05	0.1	984	0.01%
2023/05/10	0.2	32.16	0	0.00	32.30	0.2	980	0.02%
2023/05/09	0	0.00	1	32.30	32.35	-1	979	-0.10%
2023/05/08	0.3	32.43	0	0.00	32.70	0.3	972	0.03%
2023/05/05	0.1	32.30	0	0.00	32.40	0.1	958	0.01%
2023/04/28	0.1	30.90	0	0.00	30.85	0.1	902	0.01%
2023/04/27	0.2	30.45	0	0.00	30.50	0.2	898	0.02%
2023/04/26	0.1	30.15	0	0.00	30.30	0.1	894	0.01%
2023/04/25	0.4	30.25	0	0.00	30.10	0.4	883	0.05%
2023/04/24	0.4	30.21	0	0.00	30.25	0.4	870	0.05%
2023/04/21	3.3	30.20	0	0.00	30.15	3.3	858	0.38%
2023/04/20	3.6	30.80	3.2	30.51	30.75	0.4	831	0.05%
2023/04/19	0	0.00	1	33.80	33.75	-1	735	-0.14%
2023/04/18	11	33.82	170	33.78	33.70	-159	689	-23.05%	大賣/鉅額交易
2023/04/17	0.3	33.85	160	33.80	33.85	-159.7	627	-25.45%	大賣/鉅額交易
2023/04/14	0.4	33.95	130	33.90	33.80	-129.6	600	-21.57%	大賣/鉅額交易
2023/04/13	0	0.00	10	34.00	33.95	-10	579	-1.73%
2023/04/12	0.1	34.00	0	0.00	34.00	0.1	567	0.01%
2023/04/11	1.4	34.11	0	0.00	34.15	1.4	545	0.26%
2023/04/10	0.2	34.00	0	0.00	33.85	0.2	518	0.03%
2023/04/06	0.6	33.56	0	0.00	33.75	0.6	479	0.12%
2023/03/30	0.1	33.10	1	33.10	33.35	-0.9	453	-0.20%
2023/03/29	80	33.18	0	0.00	33.20	80	431	18.55%
2023/03/28	323	33.83	0	0.00	33.75	323	396	81.45%	大買/鉅額交易
2023/03/22	60	33.45	0	0.00	33.50	60	366	16.35%
2023/03/08	1	33.10	0	0.00	33.25	1	282	0.35%
2023/01/12	0	0.00	2	30.00	30.00	-2	291	-0.69%
2022/12/29	0	0.00	2	29.95	29.75	-2	320	-0.62%
2022/12/21	1	29.65	0	0.00	29.60	1	353	0.28%
2022/11/11	0.2	29.50	0	0.00	29.50	0.2	389	0.05%
2022/10/03	0	0.00	0.1	31.12	30.90	-0.1	317	-0.04%
2022/09/30	0	0.00	19	30.96	31.30	-19	320	-5.93%
2022/08/29	0	30.50	0	0.00	30.40	0	327	0.01%
2022/08/24	0.1	30.55	0	0.00	30.50	0.1	333	0.03%
2022/07/01	1	28.80	0	0.00	28.80	1	607	0.16%
2022/06/28	0.1	29.90	0	0.00	29.80	0.1	668	0.01%
2022/06/24	0.1	29.95	0	0.00	30.00	0.1	731	0.01%
2022/06/22	0.3	29.90	0	0.00	29.85	0.3	777	0.04%
2022/06/21	0.1	29.90	0	0.00	30.05	0.1	788	0.01%
2022/06/20	3.2	30.09	0	0.00	29.70	3.2	795	0.40%
2022/06/16	0.1	30.65	0	0.00	30.50	0.1	803	0.01%
2022/06/15	0.4	30.75	0	0.00	30.80	0.4	806	0.05%
2022/06/14	1.2	30.63	0	0.00	30.75	1.2	807	0.14%
2022/06/13	4	30.84	0	0.00	30.85	4	807	0.50%
2022/05/13	0.2	30.58	0	0.00	30.80	0.2	910	0.03%
2022/05/12	3.4	30.70	0	0.00	30.10	3.4	907	0.38%
2022/05/10	1	30.80	0	0.00	31.25	1	898	0.11%
2022/04/28	2	30.85	0	0.00	31.20	2	916	0.22%
2022/04/12	3	30.88	0	0.00	31.15	3	936	0.32%
2022/04/08	2	31.50	9	32.06	32.00	-7	915	-0.76%
2022/04/07	0.5	34.71	0	0.00	34.55	0.5	854	0.06%
2022/03/30	2	34.85	0	0.00	35.00	2	737	0.27%
2022/03/24	0	35.35	0	0.00	35.30	0	618	0.00%
2022/03/22	2	34.85	0	0.00	34.90	2	598	0.33%
2022/03/21	0.5	34.80	0	0.00	34.75	0.5	594	0.08%
2022/03/16	1	34.00	0	0.00	34.20	1	571	0.18%
2022/03/14	3	34.50	0	0.00	34.50	3	555	0.54%
2022/03/11	0	34.30	0	0.00	34.30	0	548	0.00%
2022/03/07	1	32.71	0	0.00	32.75	1	486	0.21%
2022/02/07	0	0.00	2	33.50	33.45	-2	586	-0.34%
2022/01/06	2	33.15	0	0.00	33.30	2	544	0.37%
2022/01/05	0	0.00	5	33.15	33.15	-5	536	-0.93%
2021/12/28	2	32.20	0	0.00	32.25	2	504	0.40%
2021/11/26	1	31.40	0	0.00	31.40	1	525	0.19%
2021/11/24	2	32.10	0	0.00	32.10	2	529	0.38%
2021/11/12	1	32.00	0	0.00	32.20	1	511	0.20%
2021/11/11	2	32.40	0	0.00	32.40	2	500	0.40%
2021/11/09	1	31.40	0	0.00	31.35	1	472	0.21%
2021/10/26	0	0.00	1	30.35	30.40	-1	491	-0.20%
2021/10/15	1	29.35	1	29.40	29.50	0	527	0.00%
2021/10/14	1	29.25	0	0.00	29.35	1	549	0.18%
2021/10/08	2	29.48	0	0.00	29.35	2	606	0.33%
2021/09/27	1	29.90	0	0.00	29.90	1	1,106	0.09%
2021/09/22	1	29.95	0	0.00	29.90	1	1,182	0.08%
2021/09/17	1	30.15	0	0.00	30.15	1	1,193	0.08%
2021/09/14	1	30.35	0	0.00	30.35	1	1,215	0.08%
2021/09/13	0	0.00	1	30.50	30.50	-1	1,221	-0.08%
2021/09/08	0.4	30.50	0	0.00	30.15	0.4	1,247	0.03%
2021/09/06	0.1	30.60	0	0.00	30.50	0.1	1,259	0.00%
2021/07/30	0	0.00	4	29.80	30.00	-4	1,798	-0.22%
2021/07/28	0.1	29.85	0	0.00	29.70	0.1	1,851	0.01%
2021/07/23	4	30.45	0	0.00	30.50	4	1,993	0.20%
2021/07/22	0	29.65	0	0.00	29.85	0	2,012	0.00%
2021/07/20	1	29.00	0	0.00	29.50	1	2,115	0.05%
2021/07/19	0.1	29.75	0	0.00	29.60	0.1	2,139	0.00%
2021/07/16	1	29.90	2	30.05	29.85	-1	2,214	-0.05%
2021/07/15	2.1	30.21	14	29.25	30.20	-11.9	2,268	-0.52%
2021/07/13	1.1	31.00	0	0.00	30.70	1.1	2,312	0.05%
2021/07/12	1	31.20	0	0.00	31.55	1	2,291	0.04%
2021/07/08	2	34.60	0	0.00	34.70	2	2,113	0.09%
2021/07/06	0	0.00	4	34.60	34.75	-4	2,109	-0.19%
2021/07/05	0	0.00	2	34.95	34.95	-2	2,132	-0.09%
2021/06/30	0.1	34.80	0	0.00	34.65	0.1	2,265	0.00%
2021/06/21	0	0.00	1	33.35	33.40	-1	2,431	-0.04%
2021/06/18	0.2	33.65	0	0.00	33.70	0.2	2,478	0.01%
2021/06/15	0	0.00	1	33.75	33.75	-1	2,700	-0.04%
2021/06/10	2	33.60	0	0.00	33.90	2	3,079	0.06%
2021/06/04	1	33.45	0	0.00	33.30	1	3,073	0.03%
2021/05/31	0.3	33.30	0	0.00	33.30	0.3	3,089	0.01%
2021/05/28	0.1	33.35	0	0.00	33.30	0.1	3,090	0.00%
2021/05/24	0	33.10	0	0.00	33.05	0	3,087	0.00%
2021/05/20	0	0.00	1	32.75	32.60	-1	3,084	-0.03%
2021/05/19	0	0.00	1	32.50	32.65	-1	3,077	-0.03%
2021/05/18	0	0.00	3	31.80	32.40	-3	3,071	-0.10%
2021/05/17	7.1	31.15	1	30.45	30.90	6.1	3,053	0.20%
2021/05/14	0.1	32.50	0	0.00	32.45	0.1	2,990	0.00%
2021/05/13	1	32.90	0	0.00	32.70	1	2,954	0.03%
2021/05/12	0.1	32.45	0	0.00	33.10	0.1	2,906	0.00%
2021/05/11	1	35.00	0	0.00	34.70	1	2,817	0.04%
2021/05/10	0	0.00	66	36.38	36.35	-66	2,772	-2.38%
2021/05/07	0	0.00	2	35.00	35.30	-2	2,741	-0.07%
2021/05/04	3	34.55	0	0.00	34.10	3	2,700	0.11%
2021/05/03	6	36.05	5	35.55	35.60	1	2,624	0.04%
2021/04/28	0	0.00	2	36.60	37.15	-2	2,613	-0.08%
2021/04/27	0	0.00	1	36.85	37.05	-1	2,623	-0.04%
2021/04/22	4	36.43	0	0.00	35.75	4	2,501	0.16%
2021/04/19	3	35.10	0	0.00	35.15	3	2,328	0.13%
2021/04/16	5	34.10	0	0.00	34.45	5	2,276	0.22%
2021/04/14	4	33.48	0	0.00	33.90	4	2,228	0.18%
2021/04/09	4	33.65	0	0.00	33.60	4	2,180	0.18%
2021/04/07	2	33.90	0	0.00	34.05	2	2,138	0.09%
2021/04/06	2	33.85	0	0.00	34.40	2	2,103	0.10%
2021/03/29	1	31.80	0	0.00	31.80	1	1,929	0.05%
2021/03/26	0	0.00	9	31.60	31.60	-9	1,914	-0.47%
2021/03/25	0	0.00	2	31.40	31.30	-2	1,895	-0.11%
2021/03/24	0	0.00	10	31.70	31.70	-10	1,854	-0.54%
2021/03/22	5	31.90	0	0.00	31.85	5	1,802	0.28%
2021/03/19	0	0.00	1	30.80	31.00	-1	1,733	-0.06%
2021/03/18	1.1	30.61	4	30.70	30.80	-2.9	1,680	-0.17%
2021/03/17	69	30.82	20	30.68	30.80	49	1,604	3.05%
2021/03/16	5	29.60	1	29.60	29.60	4	1,300	0.31%
2021/02/02	1	24.70	0	0.00	24.80	1	1,859	0.05%
2021/01/29	1	24.80	0	0.00	24.75	1	1,865	0.05%
2021/01/28	1	24.95	0	0.00	24.95	1	1,867	0.05%
2021/01/25	1	25.20	0	0.00	25.20	1	1,923	0.05%
2021/01/22	0.9	25.28	0	0.00	25.20	0.9	1,955	0.05%
2021/01/21	1.4	25.64	0	0.00	25.65	1.4	1,965	0.07%
2021/01/20	1.3	25.90	0	0.00	25.75	1.3	1,979	0.07%
2021/01/14	0.3	26.80	0	0.00	26.85	0.3	2,214	0.01%
2021/01/13	3	26.83	0	0.00	26.95	3	2,250	0.13%
2021/01/12	1.8	26.97	0	0.00	26.90	1.8	2,256	0.08%
2021/01/11	5	27.10	0	0.00	27.20	5	2,288	0.22%
2021/01/08	0.2	26.80	0	0.00	26.85	0.2	2,279	0.01%
2021/01/06	2	26.93	0	0.00	26.90	2	2,286	0.09%
2020/12/28	30	26.70	30	26.65	26.65	0	2,218	0.00%
2020/12/16	0	0.00	9	26.46	26.50	-9	2,376	-0.38%
2020/12/14	1	26.30	0	0.00	26.40	1	2,356	0.04%
2020/12/10	8	26.25	0	0.00	26.20	8	2,363	0.34%
2020/12/09	3	26.20	0	0.00	26.20	3	2,359	0.13%
2020/11/30	0	0.00	3	26.85	26.85	-3	2,451	-0.12%
2020/11/27	0	0.00	1	26.90	26.80	-1	2,439	-0.04%
2020/11/20	5	26.60	0	0.00	26.50	5	2,570	0.19%
2020/11/18	0	0.00	6	26.85	26.95	-6	2,710	-0.22%
2020/11/17	6	26.63	31	26.70	26.75	-25	2,726	-0.92%
2020/11/16	5	26.82	7	26.65	26.65	-2	2,816	-0.07%
2020/11/13	10	27.25	0	0.00	27.15	10	2,793	0.36%
2020/11/06	0	0.00	3	27.75	27.70	-3	2,814	-0.11%
2020/11/05	5	27.65	0	0.00	27.60	5	2,862	0.17%
2020/11/02	10	27.25	0	0.00	27.25	10	2,950	0.34%
2020/10/30	10	27.20	0	0.00	27.15	10	2,945	0.34%
2020/10/29	1	27.00	0	0.00	27.15	1	2,928	0.03%
2020/10/28	0	0.00	1	26.95	27.05	-1	2,898	-0.03%
2020/10/26	2	27.20	0	0.00	27.30	2	2,912	0.07%
2020/10/21	0	0.00	3	25.53	25.65	-3	2,832	-0.11%
2020/10/19	3	24.90	0	0.00	25.30	3	2,806	0.11%
2020/10/16	1	24.95	0	0.00	24.80	1	2,781	0.04%
2020/10/15	1	24.85	0	0.00	24.70	1	2,790	0.04%
2020/09/24	1	24.20	0	0.00	24.30	1	2,992	0.03%
2020/09/22	2	25.20	0	0.00	25.00	2	2,934	0.07%
2020/09/11	0	0.00	2.6	25.21	24.80	-2.6	2,811	-0.09%
2020/09/09	0	0.00	3	25.45	25.20	-3	2,779	-0.11%
2020/08/27	3	24.95	2	24.65	24.65	1	2,748	0.04%
2020/08/26	3	25.30	0	0.00	25.25	3	2,659	0.11%
2020/08/21	0	0.00	2	24.70	24.70	-2	2,392	-0.08%
2020/08/20	4	24.43	1	24.20	24.20	3	2,360	0.13%
2020/08/14	5	24.50	6	24.70	24.70	-1	2,029	-0.05%
2020/08/11	1	23.90	1	23.90	23.90	0	1,873	0.00%
2020/08/10	0	0.00	18	24.02	24.05	-18	1,819	-0.99%
2020/08/07	13	22.95	14	23.16	23.20	-1	1,716	-0.06%
2020/08/06	1	22.80	0	0.00	22.85	1	1,682	0.06%
2020/08/04	1	22.55	0	0.00	22.65	1	1,659	0.06%
2020/08/03	10	22.30	0	0.00	22.30	10	1,652	0.60%
2020/07/31	1	22.20	0	0.00	22.20	1	1,645	0.06%
2020/07/30	5	21.98	0	0.00	22.10	5	1,651	0.30%
2020/07/29	1	23.30	0	0.00	23.30	1	1,570	0.06%
2020/07/27	0	0.00	3	23.33	23.45	-3	1,466	-0.20%
2020/07/24	0	0.00	3	23.43	23.35	-3	1,402	-0.21%
2020/07/23	0	0.00	5	23.54	23.55	-5	1,387	-0.36%
2020/07/22	0	0.00	1	23.60	23.60	-1	1,382	-0.07%
2020/07/20	0	0.00	1	23.55	23.55	-1	1,341	-0.07%
2020/07/16	0	0.00	2	23.50	23.45	-2	1,339	-0.15%
2020/07/13	0	0.00	1	23.50	23.45	-1	1,328	-0.08%
2020/07/08	0	0.00	1	23.50	23.55	-1	1,312	-0.08%
2020/07/07	0	0.00	1	23.65	23.55	-1	1,305	-0.08%
2020/07/06	0	0.00	2	23.48	23.55	-2	1,274	-0.16%
2020/07/03	2	23.20	1	23.25	23.00	1	1,211	0.08%
2020/06/18	3	22.75	0	0.00	22.70	3	1,186	0.25%
2020/06/16	1	22.70	0	0.00	22.70	1	1,238	0.08%
2020/06/12	2	21.95	0	0.00	22.40	2	1,304	0.15%
2020/06/11	1	22.95	6	22.61	22.40	-5	1,324	-0.38%
2020/06/10	6	22.92	23	22.90	22.85	-17	1,314	-1.29%
2020/06/09	2	22.35	1	22.45	22.35	1	1,325	0.08%
2020/06/08	3	22.60	1	22.60	22.55	2	1,372	0.15%
2020/06/03	0	0.00	1	22.05	22.05	-1	1,408	-0.07%
2020/05/15	0	0.00	2	21.35	21.40	-2	1,833	-0.11%
2020/04/27	0	0.00	1	20.95	21.00	-1	1,903	-0.05%
2020/03/25	4	19.36	5	19.45	19.20	-1	1,845	-0.05%
2020/03/19	5	18.30	0	0.00	17.80	5	1,724	0.29%
2020/03/17	0	0.00	2	19.50	19.40	-2	1,632	-0.12%
2020/03/09	1	21.90	0	0.00	21.80	1	1,326	0.08%
2020/02/27	12	22.44	0	0.00	22.10	12	1,229	0.98%
2020/02/24	7	22.85	0	0.00	22.65	7	1,148	0.61%
2020/02/21	15	22.72	12	22.60	22.75	3	1,117	0.27%
2020/01/14	6	21.45	0	0.00	21.45	6	819	0.73%
2020/01/08	3	21.15	0	0.00	21.20	3	818	0.37%
2019/12/20	5	21.40	0	0.00	21.20	5	810	0.62%
2019/12/13	0	0.00	1	21.00	20.90	-1	800	-0.12%
2019/12/06	0	0.00	10	21.00	21.00	-10	791	-1.26%
2019/11/19	0	0.00	2	21.10	21.00	-2	717	-0.28%
2019/11/06	2	20.25	0	0.00	20.35	2	634	0.32%
2019/10/23	0	0.00	2	20.35	20.30	-2	704	-0.28%
2019/09/19	1	20.35	0	0.00	20.35	1	1,151	0.09%
2019/09/18	0	0.00	7	20.40	20.35	-7	1,180	-0.59%
2019/08/21	2	19.90	0	0.00	19.90	2	1,439	0.14%
2019/08/15	0	0.00	1	19.75	19.85	-1	1,490	-0.07%
2019/08/13	1	19.80	0	0.00	19.80	1	1,497	0.07%
2019/08/05	1	19.35	0	0.00	19.35	1	1,510	0.07%
2019/08/02	1	19.30	0	0.00	19.45	1	1,512	0.07%
2019/07/30	1	19.50	0	0.00	19.55	1	1,511	0.07%
2019/07/29	1	19.50	0	0.00	19.45	1	1,512	0.07%
2019/07/24	2	19.88	0	0.00	19.70	2	1,454	0.14%
2019/07/19	1	20.10	0	0.00	20.10	1	1,410	0.07%
2019/07/18	11	20.27	0	0.00	20.10	11	1,390	0.79%
2019/07/16	1	22.00	0	0.00	22.00	1	1,259	0.08%
2019/07/15	1	22.05	0	0.00	22.10	1	1,230	0.08%
2019/07/12	1	22.10	0	0.00	22.10	1	1,238	0.08%
2019/07/08	2.1	22.35	0	0.00	22.30	2.1	1,200	0.18%
2019/07/04	1	22.10	0	0.00	22.15	1	1,275	0.08%
2019/07/03	0.5	22.10	1	22.15	22.10	-0.5	1,276	-0.04%
2019/07/02	1	22.05	0	0.00	22.20	1	1,276	0.08%
2019/06/28	2	21.93	0	0.00	21.95	2	1,266	0.16%
2019/06/25	2	21.80	0	0.00	21.90	2	1,331	0.15%
2019/06/19	1	21.75	0	0.00	21.85	1	1,370	0.07%
2019/06/11	1	21.60	1	21.65	21.60	0	1,442	0.00%
2019/06/05	1	21.70	0	0.00	21.80	1	1,422	0.07%
2019/06/04	1	21.90	0	0.00	21.80	1	1,412	0.07%
2019/06/03	1	21.80	0	0.00	21.80	1	1,399	0.07%
2019/05/31	2	21.78	0	0.00	21.80	2	1,398	0.14%
2019/05/28	0	0.00	1	21.95	21.85	-1	1,359	-0.07%
2019/05/09	2	20.90	0	0.00	20.90	2	1,288	0.16%
2019/04/18	1	20.95	0	0.00	20.75	1	1,283	0.08%
2019/04/17	0	0.00	5	21.15	21.15	-5	1,274	-0.39%
2019/04/10	3	21.45	0	0.00	21.50	3	1,215	0.25%
2019/04/08	4	21.83	0	0.00	21.90	4	1,189	0.34%
2019/04/03	2	21.80	0	0.00	21.85	2	1,177	0.17%
2019/03/29	0	0.00	8	21.70	21.70	-8	1,061	-0.75%
2019/03/27	1	21.80	0	0.00	21.80	1	1,027	0.10%
2019/03/25	0	21.70	1	21.60	21.70	-1	931	-0.11%
2019/03/21	0	0.00	203	21.26	21.40	-203	858	-23.66%	大賣/鉅額交易
2019/03/20	1	21.15	0	0.00	21.15	1	826	0.12%
2019/03/14	2	20.20	0	0.00	20.25	2	747	0.27%
2019/03/13	0	0.00	3	20.30	20.30	-3	757	-0.40%
2019/03/12	2	20.25	0	0.00	20.25	2	773	0.26%
2019/03/07	3	20.45	0	0.00	20.50	3	779	0.38%
2019/03/05	2	20.30	0	0.00	20.25	2	773	0.26%
2019/03/04	2	20.25	0	0.00	20.25	2	768	0.26%
2019/01/30	0	0.00	5	20.10	20.15	-5	777	-0.64%
2019/01/18	10	19.90	0	0.00	19.85	10	840	1.19%
2019/01/15	10	19.75	0	0.00	19.75	10	862	1.16%
2019/01/09	50	19.91	0	0.00	20.00	50	874	5.72%
2019/01/07	1	19.50	0	0.00	19.50	1	866	0.12%
2019/01/03	20	19.50	0	0.00	19.45	20	902	2.22%
2019/01/02	120	19.59	0	0.00	19.55	120	913	13.14%	大買/鉅額交易
2018/12/24	1	19.15	0	0.00	19.10	1	849	0.12%
2018/11/13	2	19.40	0	0.00	19.45	2	932	0.21%
2018/11/08	0	0.00	1	19.35	19.75	-1	913	-0.11%
2018/10/18	5	19.20	0	0.00	19.20	5	925	0.54%
2018/10/11	7	19.67	0	0.00	19.65	7	904	0.77%
2018/09/12	3	21.00	0	0.00	21.00	3	1,162	0.26%
2018/08/13	0	0.00	0.1	21.80	21.50	-0.1	1,930	-0.01%
2018/08/10	0	0.00	0.2	22.15	22.00	-0.2	1,995	-0.01%
2018/08/08	0	0.00	0.1	22.00	21.90	-0.1	2,140	0.00%
2018/08/03	0	0.00	0.3	22.05	21.90	-0.3	2,402	-0.01%
2018/07/20	0	0.00	1	21.75	21.50	-1	2,656	-0.04%
2018/07/17	0	0.00	1	21.85	21.75	-1	2,919	-0.03%
2018/07/02	0	0.00	1	23.55	23.60	-1	3,547	-0.03%
2018/06/28	0	0.00	1	23.15	22.95	-1	3,592	-0.03%
2018/06/27	2	23.10	3	22.90	22.80	-1	3,617	-0.03%
2018/06/25	0	0.00	1	24.30	23.35	-1	3,610	-0.03%
2018/06/20	1	24.35	0	0.00	24.20	1	3,587	0.03%
2018/06/19	1	24.35	0	0.00	24.20	1	3,589	0.03%
2018/06/15	1	24.85	1	24.80	24.75	0	3,621	0.00%
2018/06/14	2	24.95	0	0.00	25.10	2	3,586	0.06%
2018/06/11	0	0.00	1	25.95	25.95	-1	3,487	-0.03%
2018/06/07	5	26.99	4	26.55	26.65	1	3,455	0.03%
2018/05/23	0	0.00	3	25.53	26.20	-3	2,997	-0.10%
2018/05/22	1	25.35	1	25.25	25.25	0	2,915	0.00%
2018/05/21	5	26.70	17	26.69	26.40	-12	2,813	-0.43%
2018/05/18	22	26.45	10	26.70	26.60	12	2,755	0.44%
2018/05/17	1	26.30	1	26.05	26.30	0	2,663	0.00%
2018/05/15	0	0.00	1	25.25	25.35	-1	2,474	-0.04%
2018/05/14	0	0.00	1	24.55	24.45	-1	2,349	-0.04%
2018/05/11	1	23.05	9	23.60	23.45	-8	2,279	-0.35%
2018/05/10	1	24.05	1	24.15	24.05	0	2,179	0.00%
2018/05/09	0	0.00	1	24.70	24.60	-1	2,129	-0.05%
2018/05/02	0	0.00	1	23.80	24.10	-1	1,975	-0.05%
2018/04/27	1	23.50	0	0.00	23.80	1	1,911	0.05%
2018/04/26	0	0.00	1	24.50	23.80	-1	1,866	-0.05%
2018/04/20	2	23.70	0	0.00	23.70	2	1,519	0.13%
2018/04/18	0	0.00	1.5	23.58	23.55	-1.5	1,412	-0.11%
2018/04/17	5	24.00	1	23.45	23.45	4	1,359	0.29%
2018/04/16	1	23.95	2	23.63	23.75	-1	1,292	-0.08%
2018/04/13	2	23.15	0	0.00	23.20	2	1,176	0.17%
2018/04/12	5	22.40	0	0.00	22.75	5	1,014	0.49%
2018/04/11	1	21.90	1	22.10	21.95	0	930	0.00%
2018/04/10	0	0.00	1	22.75	22.55	-1	853	-0.12%
2018/04/09	1	22.45	0	0.00	22.45	1	794	0.13%
2018/04/03	1	21.15	0	0.00	21.65	1	694	0.14%
2018/04/02	0	0.00	1	21.00	21.25	-1	650	-0.15%
2018/03/27	0	0.00	1	20.10	20.15	-1	503	-0.20%
2018/03/23	1	19.80	0	0.00	19.85	1	448	0.22%
2018/01/09	3	18.30	0	0.00	18.30	3	314	0.96%
2018/01/05	2	18.25	0	0.00	18.30	2	304	0.66%
2018/01/03	3	18.30	0	0.00	18.35	3	299	1.00%