達欣工 (2535)-凱基-中山券商分點個股進出

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
55.2
漲跌
▲1.7
漲幅
+3.18%
成交量
865張
產業
上市營建類股
429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－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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	0.2	55.50	0	0.00	55.20	0.2	876	0.02%
2024/05/08	3	55.80	0	0.00	55.90	3	881	0.34%
2024/05/07	0.4	56.30	2	55.85	55.90	-1.6	864	-0.19%
2024/05/06	0	0.00	1	59.40	61.70	-1	795	-0.13%
2024/05/03	1	59.00	0.1	58.80	59.10	0.9	756	0.12%
2024/04/30	0	0.00	0.1	57.90	57.80	-0.1	726	-0.01%
2024/04/24	0	0.00	1	57.00	56.40	-1	706	-0.14%
2024/04/22	80	59.49	283	57.01	57.60	-203	690	-29.41%	大賣/鉅額交易
2024/04/19	200	57.96	0.8	58.30	57.20	199.2	657	30.31%	大買/鉅額交易
2024/04/16	1	55.60	1	56.20	55.60	0	607	0.00%
2024/04/12	1	56.50	0	0.00	56.70	1	584	0.17%
2024/04/11	0.2	55.10	0	0.00	56.80	0.2	563	0.04%
2024/04/09	0	58.80	1.1	58.06	59.00	-1.1	486	-0.23%
2024/04/08	1	57.50	0	0.00	57.30	1	458	0.22%
2024/04/02	0	0.00	0.2	58.40	58.40	-0.2	410	-0.05%
2024/04/01	0	0.00	0.1	57.97	57.80	-0.1	394	-0.03%
2024/03/29	0	56.10	0	0.00	57.10	0	384	0.00%
2024/03/28	0	0.00	0.1	56.00	55.80	-0.1	374	-0.03%
2024/03/27	0.2	54.70	0	0.00	55.00	0.2	363	0.05%
2024/03/20	0	0.00	0.2	53.70	53.60	-0.2	346	-0.06%
2024/03/13	1	51.00	0	0.00	51.20	1	334	0.30%
2024/03/08	1	50.80	0	0.00	50.90	1	335	0.30%
2024/03/07	0.2	51.50	12.8	51.66	51.60	-12.6	323	-3.89%
2024/02/22	1	49.90	0	0.00	49.90	1	309	0.32%
2024/02/01	0	48.10	0	0.00	48.60	0	338	0.00%
2024/01/15	1	45.15	0	0.00	45.15	1	484	0.21%
2023/11/30	2	42.70	0	0.00	42.60	2	547	0.37%
2023/11/24	0	0.00	0.6	42.85	43.30	-0.6	551	-0.11%
2023/11/15	1	40.25	0	0.00	40.20	1	550	0.18%
2023/11/07	0	0.00	0.1	39.65	39.75	-0.1	533	-0.02%
2023/11/03	0	0.00	0.7	39.65	39.50	-0.7	547	-0.12%
2023/10/30	0.2	40.10	0	0.00	40.15	0.2	547	0.04%
2023/10/16	0	0.00	10	34.45	34.65	-10	453	-2.21%
2023/09/27	0	0.00	17	33.30	33.30	-17	414	-4.10%
2023/09/25	0	0.00	2.2	33.44	33.50	-2.2	429	-0.50%
2023/09/22	0	0.00	1.4	33.45	33.35	-1.4	429	-0.34%
2023/09/21	2	33.75	0	0.00	33.75	2	425	0.47%
2023/09/19	19	33.90	0	0.00	33.85	19	425	4.46%
2023/09/15	10	33.80	1	34.00	33.95	9	433	2.08%
2023/09/06	0	0.00	1.7	33.96	33.75	-1.7	452	-0.38%
2023/09/04	0	0.00	0	34.23	34.25	0	445	0.00%
2023/09/01	0	0.00	1	33.50	33.65	-1	433	-0.23%
2023/08/24	0	0.00	0	33.00	33.00	0	455	0.00%
2023/08/16	2	32.90	0	0.00	32.70	2	485	0.41%
2023/08/09	0	0.00	9	32.35	32.60	-9	480	-1.87%
2023/07/21	1	32.00	1	32.00	32.05	0	535	0.00%
2023/06/21	0	0.00	0	33.00	33.00	0	975	0.00%
2023/06/15	0	0.00	0	33.15	33.05	0	984	0.00%
2023/06/14	0	0.00	3	33.10	33.10	-3	984	-0.30%
2023/06/13	0	0.00	1	33.15	33.10	-1	993	-0.10%
2023/05/26	0	0.00	1	33.00	33.10	-1	1,041	-0.10%
2023/05/22	0	0.00	2	32.50	32.50	-2	1,016	-0.20%
2023/05/17	0	0.00	1	32.60	32.60	-1	1,004	-0.10%
2023/05/12	0	0.00	4	32.15	32.20	-4	989	-0.40%
2023/05/02	0	0.00	1	31.20	31.35	-1	910	-0.11%
2023/04/27	0	0.00	1	30.30	30.50	-1	898	-0.11%
2023/04/25	0	0.00	1	30.25	30.10	-1	883	-0.11%
2023/04/20	1	31.00	2	30.70	30.75	-1	831	-0.12%
2023/04/19	0	33.85	0.2	33.85	33.75	-0.2	735	-0.03%
2023/04/18	2.2	33.67	10	33.78	33.70	-7.8	689	-1.13%
2023/04/13	1	34.10	0	0.00	33.95	1	579	0.17%
2023/04/12	0	0.00	2	34.20	34.00	-2	567	-0.35%
2023/04/10	1	33.80	0	0.00	33.85	1	518	0.19%
2023/04/06	0	33.65	0	0.00	33.75	0	479	0.00%
2023/03/30	1	33.35	1	33.35	33.35	0	453	0.00%
2023/03/29	0	0.00	1	33.25	33.20	-1	431	-0.23%
2023/03/22	0	33.55	0	0.00	33.50	0	366	0.00%
2023/03/20	1	33.20	0	0.00	33.40	1	359	0.28%
2023/03/15	10	33.20	2.1	33.20	33.20	7.9	339	2.34%
2023/03/10	0	33.25	0	0.00	33.20	0	302	0.00%
2023/03/08	1	33.10	0	0.00	33.25	1	282	0.35%
2023/01/16	3	30.15	0	0.00	30.10	3	245	1.22%
2022/11/23	0	0.00	5	29.80	29.90	-5	401	-1.25%
2022/11/08	5	29.70	0	0.00	29.70	5	381	1.31%
2022/10/27	2	29.95	0	0.00	29.95	2	386	0.52%
2022/10/26	0	0.00	1	29.60	29.70	-1	387	-0.26%
2022/10/25	0	0.00	5	29.90	29.80	-5	388	-1.29%
2022/10/24	5	29.40	0	0.00	29.50	5	388	1.29%
2022/10/21	2	28.70	4	29.45	29.50	-2	385	-0.52%
2022/10/20	1	29.70	0	0.00	29.05	1	379	0.26%
2022/10/18	0	0.00	4	30.05	29.95	-4	337	-1.19%
2022/09/29	0	0.00	10	30.80	31.30	-10	320	-3.12%
2022/09/27	0	0.00	3	31.50	31.60	-3	306	-0.98%
2022/09/08	0	0.00	2	31.45	31.90	-2	329	-0.61%
2022/08/15	0	0.00	2	30.40	30.35	-2	329	-0.61%
2022/08/10	0	0.00	10	30.10	30.15	-10	329	-3.03%
2022/08/04	3	29.55	0	0.00	29.60	3	371	0.81%
2022/08/02	1	29.70	0	0.00	29.85	1	376	0.27%
2022/07/29	0	0.00	1	29.95	30.00	-1	384	-0.26%
2022/07/07	0	0.00	1	28.65	28.65	-1	446	-0.22%
2022/07/06	4	28.40	0	0.00	28.30	4	455	0.88%
2022/07/01	2	28.95	0	0.00	28.80	2	607	0.33%
2022/06/30	2	29.15	0	0.00	29.25	2	641	0.31%
2022/06/29	0	0.00	3	29.60	29.70	-3	653	-0.46%
2022/06/24	0	0.00	20	30.01	30.00	-20	731	-2.73%
2022/06/20	3	30.05	4	29.96	29.70	-1	795	-0.13%
2022/06/14	2	30.40	0	0.00	30.75	2	807	0.25%
2022/05/26	0	0.00	3	31.45	31.40	-3	914	-0.33%
2022/05/03	0	0.00	0	31.35	31.25	0	904	0.00%
2022/04/26	0	0.00	2	31.63	31.40	-2	913	-0.22%
2022/04/22	0	0.00	8	31.65	32.10	-8	908	-0.88%
2022/04/14	10	31.20	0	0.00	31.30	10	934	1.07%
2022/04/11	2	31.40	0	0.00	31.35	2	935	0.21%
2022/04/08	0	0.00	3	31.70	32.00	-3	915	-0.33%
2022/04/07	3	34.73	3	34.75	34.55	0	854	0.00%
2022/03/31	0	0.00	3	35.10	35.05	-3	747	-0.40%
2022/03/29	0	0.00	6	35.33	35.30	-6	703	-0.85%
2022/03/25	6	35.75	0	0.00	35.95	6	645	0.93%
2022/03/24	0	0.00	1	35.15	35.30	-1	618	-0.16%
2022/03/23	0	35.05	0	0.00	35.00	0	607	0.00%
2022/03/18	0	0.00	4	34.50	34.50	-4	577	-0.69%
2022/03/11	0	34.10	0	0.00	34.30	0	548	0.00%
2022/03/10	0	34.00	1	34.20	33.90	-1	531	-0.19%
2022/03/07	15	32.92	0	0.00	32.75	15	486	3.08%
2022/03/03	3	33.40	0	0.00	33.40	3	488	0.61%
2022/02/24	4	32.96	0	0.00	32.80	4	495	0.81%
2022/02/21	0	0.00	5	33.50	33.55	-5	502	-0.99%
2022/01/19	0	0.00	6	32.95	33.00	-6	575	-1.04%
2022/01/11	1	32.65	0	0.00	32.75	1	584	0.17%
2022/01/03	0	0.00	4	33.00	33.10	-4	523	-0.76%
2021/12/24	1	32.20	0	0.00	32.25	1	516	0.19%
2021/12/23	0	0.00	0.1	32.05	32.20	-0.1	512	-0.02%
2021/12/21	1	31.95	0	0.00	32.10	1	518	0.19%
2021/12/17	1	31.95	0	0.00	31.90	1	522	0.19%
2021/12/16	1	31.95	0	0.00	31.95	1	519	0.19%
2021/12/14	1	32.10	0	0.00	32.05	1	528	0.19%
2021/12/07	2	32.05	0	0.00	32.05	2	531	0.38%
2021/12/06	0	0.00	2	31.95	32.00	-2	531	-0.38%
2021/12/03	1	32.15	0	0.00	32.15	1	531	0.19%
2021/12/01	1	31.95	0	0.00	31.95	1	525	0.19%
2021/11/30	0	31.60	0	0.00	31.65	0	527	0.00%
2021/11/26	2	31.63	0	0.00	31.40	2	525	0.38%
2021/11/25	1	32.10	0	0.00	31.85	1	525	0.19%
2021/11/19	0	0.00	7	32.09	32.05	-7	526	-1.33%
2021/11/16	0	0.00	2	32.15	32.50	-2	520	-0.38%
2021/11/11	0	0.00	1	32.40	32.40	-1	500	-0.20%
2021/11/09	0	0.00	4	31.25	31.35	-4	472	-0.85%
2021/11/08	0	0.00	4	31.35	31.40	-4	474	-0.84%
2021/11/04	1	31.15	0	0.00	31.00	1	473	0.21%
2021/11/03	1	30.85	1	31.00	30.95	0	476	0.00%
2021/10/26	1	30.40	4	30.40	30.40	-3	491	-0.61%
2021/10/25	1	29.95	0	0.00	30.00	1	486	0.21%
2021/10/22	1	30.05	0	0.00	30.10	1	493	0.20%
2021/10/20	1.1	30.02	0	0.00	30.00	1.1	498	0.22%
2021/10/06	1	29.05	0	0.00	29.05	1	723	0.14%
2021/10/01	1	29.60	0	0.00	29.55	1	1,005	0.10%
2021/09/22	1	29.85	0	0.00	29.90	1	1,182	0.08%
2021/09/08	5	30.38	0	0.00	30.15	5	1,247	0.40%
2021/09/03	2	30.55	10	30.50	30.60	-8	1,266	-0.63%
2021/09/01	2	30.50	0	0.00	30.55	2	1,282	0.16%
2021/08/19	0	0.00	5	29.80	29.80	-5	1,361	-0.37%
2021/08/18	5	30.35	0	0.00	30.30	5	1,368	0.37%
2021/08/16	1	29.90	8	29.80	29.80	-7	1,384	-0.51%
2021/08/13	1	30.00	0	0.00	30.00	1	1,389	0.07%
2021/08/06	0	0.00	1	30.65	30.65	-1	1,534	-0.07%
2021/08/04	0	0.00	1	30.70	30.90	-1	1,690	-0.06%
2021/07/29	2	29.85	0	0.00	29.80	2	1,818	0.11%
2021/07/23	10	30.35	0	0.00	30.50	10	1,993	0.50%
2021/07/20	1	29.00	4	29.25	29.50	-3	2,115	-0.14%
2021/07/19	4	29.60	0	0.00	29.60	4	2,139	0.19%
2021/07/15	1	30.25	0	0.00	30.20	1	2,268	0.04%
2021/07/14	1	30.50	1	30.10	29.90	0	2,288	0.00%
2021/07/12	1	31.30	7	31.40	31.55	-6	2,291	-0.26%
2021/07/09	3	34.93	15	35.15	34.80	-12	2,180	-0.55%
2021/07/08	0	0.00	6	34.65	34.70	-6	2,113	-0.28%
2021/07/07	2	34.30	0	0.00	34.35	2	2,114	0.09%
2021/07/02	0	0.00	1	34.70	34.75	-1	2,152	-0.05%
2021/07/01	10	34.41	1	34.40	34.50	9	2,193	0.41%
2021/06/30	2	34.70	60	34.63	34.65	-58	2,265	-2.56%
2021/06/29	10	34.54	0	0.00	34.85	10	2,283	0.44%
2021/06/28	3	34.50	1	34.60	34.85	2	2,306	0.09%
2021/06/25	61	33.91	2	33.80	33.95	59	2,308	2.56%
2021/06/21	8	33.40	0	0.00	33.40	8	2,431	0.33%
2021/06/07	1	33.90	1	33.50	33.85	0	3,089	0.00%
2021/06/02	0	0.00	20	33.70	33.55	-20	3,089	-0.65%
2021/05/31	20	33.20	0	0.00	33.30	20	3,089	0.65%
2021/05/28	1	33.10	0	0.00	33.30	1	3,090	0.03%
2021/05/27	1	33.30	0	0.00	33.35	1	3,088	0.03%
2021/05/26	3	33.30	0	0.00	33.40	3	3,090	0.10%
2021/05/20	0	0.00	1	32.80	32.60	-1	3,084	-0.03%
2021/05/18	1	31.90	2	31.93	32.40	-1	3,071	-0.03%
2021/05/17	0	0.00	4	30.86	30.90	-4	3,053	-0.13%
2021/05/14	1	32.30	0	0.00	32.45	1	2,990	0.03%
2021/05/13	4	32.83	12	32.73	32.70	-8	2,954	-0.27%
2021/05/12	3	33.10	71	32.62	33.10	-68	2,906	-2.34%
2021/05/11	1	35.05	0	0.00	34.70	1	2,817	0.04%
2021/05/10	0	0.00	1	36.00	36.35	-1	2,772	-0.04%
2021/05/06	3	34.85	0	0.00	34.85	3	2,743	0.11%
2021/05/05	6	34.83	0	0.00	34.85	6	2,727	0.22%
2021/05/04	1	34.80	10	34.10	34.10	-9	2,700	-0.33%
2021/05/03	8	35.72	13	35.73	35.60	-5	2,624	-0.19%
2021/04/28	0	0.00	1	36.75	37.15	-1	2,613	-0.04%
2021/04/27	2	37.15	3	37.20	37.05	-1	2,623	-0.04%
2021/04/26	0	0.00	2	36.35	36.70	-2	2,572	-0.08%
2021/04/23	6	35.57	2	35.30	35.55	4	2,520	0.16%
2021/04/22	12	36.58	14	36.49	35.75	-2	2,501	-0.08%
2021/04/21	5	36.30	0	0.00	36.45	5	2,419	0.21%
2021/04/20	5	35.45	4	35.56	35.60	1	2,355	0.04%
2021/04/19	1	35.15	1.2	35.10	35.15	-0.2	2,328	-0.01%
2021/04/16	10	34.33	0	0.00	34.45	10	2,276	0.44%
2021/04/15	1	33.85	3	33.97	34.00	-2	2,242	-0.09%
2021/04/14	2	33.75	5.1	33.51	33.90	-3.1	2,228	-0.14%
2021/04/13	0	0.00	2	33.95	33.80	-2	2,213	-0.09%
2021/04/12	1	33.70	0	0.00	33.70	1	2,187	0.05%
2021/04/09	4	33.68	14	33.65	33.60	-10	2,180	-0.46%
2021/04/08	2	33.85	1	33.80	33.95	1	2,166	0.05%
2021/04/07	2	34.13	7	33.90	34.05	-5	2,138	-0.23%
2021/04/06	5	34.10	7	34.29	34.40	-2	2,103	-0.10%
2021/04/01	3	32.80	0	0.00	32.85	3	2,021	0.15%
2021/03/31	2	31.90	1	32.30	32.35	1	1,986	0.05%
2021/03/30	3.3	31.88	1	31.85	31.90	2.3	1,941	0.12%
2021/03/29	0	0.00	1	31.75	31.80	-1	1,929	-0.05%
2021/03/26	11	31.57	2	31.63	31.60	9	1,914	0.47%
2021/03/25	2	31.25	1	31.25	31.30	1	1,895	0.05%
2021/03/23	3	31.65	0	0.00	31.85	3	1,839	0.16%
2021/03/22	8	31.90	2	31.85	31.85	6	1,802	0.33%
2021/03/19	2	30.95	3.4	30.71	31.00	-1.4	1,733	-0.08%
2021/03/18	13	30.71	12	30.75	30.80	1	1,680	0.06%
2021/03/17	13	30.79	19	30.48	30.80	-6	1,604	-0.37%
2021/03/16	1	29.60	16	29.60	29.60	-15	1,300	-1.15%
2021/03/15	4	26.90	8	26.95	26.95	-4	1,275	-0.31%
2021/03/12	0	0.00	4	26.75	26.85	-4	1,283	-0.31%
2021/03/11	3	26.60	0	0.00	26.80	3	1,292	0.23%
2021/03/10	4	26.60	0	0.00	26.60	4	1,308	0.31%
2021/03/03	0	0.00	7	26.37	26.45	-7	1,374	-0.51%
2021/02/25	1	26.25	0	0.00	26.25	1	1,430	0.07%
2021/02/24	4	26.24	0	0.00	26.25	4	1,449	0.28%
2021/02/22	12	25.95	0	0.00	26.05	12	1,472	0.81%
2021/02/19	3	25.80	0	0.00	25.80	3	1,485	0.20%
2021/02/18	0	0.00	1	25.90	25.85	-1	1,511	-0.07%
2021/02/17	0	0.00	6	25.39	25.60	-6	1,584	-0.38%
2021/02/05	0	0.00	1	24.95	25.05	-1	1,772	-0.06%
2021/02/03	0	0.00	10	25.00	24.95	-10	1,817	-0.55%
2021/02/02	7	24.74	0	0.00	24.80	7	1,859	0.38%
2021/02/01	3	24.62	0	0.00	24.80	3	1,857	0.16%
2021/01/29	2	24.80	3	24.80	24.75	-1	1,865	-0.05%
2021/01/28	5	24.98	0	0.00	24.95	5	1,867	0.27%
2021/01/27	1	25.30	0.1	25.35	25.25	0.9	1,875	0.05%
2021/01/22	3	25.33	10	25.20	25.20	-7	1,955	-0.36%
2021/01/21	3	25.63	0	0.00	25.65	3	1,965	0.15%
2021/01/20	11	25.97	0	0.00	25.75	11	1,979	0.56%
2021/01/18	9	26.30	0	0.00	26.35	9	2,096	0.43%
2021/01/15	1	26.75	1	26.85	26.40	0	2,151	0.00%
2021/01/11	0	0.00	8	27.26	27.20	-8	2,288	-0.35%
2021/01/08	2	26.85	0	0.00	26.85	2	2,279	0.09%
2021/01/07	1	26.95	10	27.00	26.95	-9	2,288	-0.39%
2021/01/06	12	26.89	0	0.00	26.90	12	2,286	0.52%
2020/12/31	2	26.95	0	0.00	26.95	2	2,258	0.09%
2020/12/29	0	0.00	10	26.80	26.90	-10	2,227	-0.45%
2020/12/23	2	26.20	0	0.00	26.30	2	2,213	0.09%
2020/12/14	0	0.00	10	26.27	26.40	-10	2,356	-0.42%
2020/12/10	0	0.00	2	26.20	26.20	-2	2,363	-0.08%
2020/12/09	6	26.22	0	0.00	26.20	6	2,359	0.25%
2020/12/08	5	26.48	0	0.00	26.50	5	2,350	0.21%
2020/12/04	1	26.65	2	26.70	26.60	-1	2,404	-0.04%
2020/12/03	4	26.75	33	26.80	26.70	-29	2,411	-1.20%
2020/12/02	10	26.80	2	26.80	26.80	8	2,460	0.33%
2020/11/26	0	0.00	11	26.57	26.85	-11	2,447	-0.45%
2020/11/24	2	26.30	20	26.35	26.40	-18	2,441	-0.74%
2020/11/23	1	26.50	5	26.50	26.45	-4	2,500	-0.16%
2020/11/20	1	26.45	0	0.00	26.50	1	2,570	0.04%
2020/11/17	1	26.70	0	0.00	26.75	1	2,726	0.04%
2020/11/16	0	0.00	0.2	27.25	26.65	-0.2	2,816	-0.01%
2020/11/13	6	27.00	73	27.13	27.15	-67	2,793	-2.40%
2020/11/12	0	0.00	20	28.60	28.70	-20	2,642	-0.76%
2020/11/11	4	28.45	3	28.45	28.45	1	2,727	0.04%
2020/11/10	5	28.20	0	0.00	28.20	5	2,804	0.18%
2020/11/06	0	0.00	1	27.70	27.70	-1	2,814	-0.04%
2020/11/05	2	27.80	0	0.00	27.60	2	2,862	0.07%
2020/11/03	2	27.60	0	0.00	27.35	2	2,966	0.07%
2020/11/02	0	0.00	1	27.20	27.25	-1	2,950	-0.03%
2020/10/30	0	0.00	4	27.45	27.15	-4	2,945	-0.14%
2020/10/28	0	0.00	12	27.10	27.05	-12	2,898	-0.41%
2020/10/27	10	27.10	10	26.90	26.85	0	2,866	0.00%
2020/10/26	2	26.90	0	0.00	27.30	2	2,912	0.07%
2020/10/23	3	26.38	0	0.00	26.55	3	2,848	0.11%
2020/10/21	8	25.48	0	0.00	25.65	8	2,832	0.28%
2020/10/15	1	24.75	1	24.85	24.70	0	2,790	0.00%
2020/10/12	0	0.00	14	24.93	24.95	-14	2,797	-0.50%
2020/10/08	6	24.84	0	0.00	24.90	6	2,785	0.22%
2020/09/25	0	0.00	4	24.50	24.10	-4	2,923	-0.14%
2020/09/24	0	0.00	1	24.35	24.30	-1	2,992	-0.03%
2020/09/22	0	0.00	2	24.95	25.00	-2	2,934	-0.07%
2020/09/21	0	0.00	2	25.45	25.45	-2	2,916	-0.07%
2020/09/18	0	0.00	1	24.85	24.85	-1	2,842	-0.04%
2020/09/17	1	24.80	0	0.00	24.85	1	2,844	0.04%
2020/09/10	1	25.20	0	0.00	25.15	1	2,788	0.04%
2020/09/09	2	24.93	1	25.05	25.20	1	2,779	0.04%
2020/09/07	10	25.05	2	24.95	25.00	8	2,726	0.29%
2020/09/04	11	24.30	0	0.00	24.30	11	2,702	0.41%
2020/09/03	1	24.45	0	0.00	24.50	1	2,748	0.04%
2020/08/28	3	24.65	0	0.00	24.70	3	2,767	0.11%
2020/08/26	2	25.28	0	0.00	25.25	2	2,659	0.08%
2020/08/25	2	25.70	15	25.35	25.80	-13	2,577	-0.50%
2020/08/20	0	0.00	251	24.27	24.20	-251	2,360	-10.64%	大賣/鉅額交易
2020/08/19	0	0.00	240	24.92	24.80	-240	2,242	-10.70%	大賣/鉅額交易
2020/08/18	8	25.39	15	25.25	25.15	-7	2,183	-0.32%
2020/08/17	78	25.58	5	25.29	25.45	73	2,137	3.42%
2020/08/14	129	24.67	16	24.49	24.70	113	2,029	5.57%	大買/鉅額交易
2020/08/13	10	24.10	0	0.00	24.05	10	1,924	0.52%
2020/08/12	0	0.00	7	23.99	23.95	-7	1,894	-0.37%
2020/08/11	313	24.03	7	23.89	23.90	306	1,873	16.33%	大買/鉅額交易
2020/08/10	10	24.00	22	24.04	24.05	-12	1,819	-0.66%
2020/08/07	10	22.90	0	0.00	23.20	10	1,716	0.58%
2020/08/05	4	22.75	15	22.80	22.80	-11	1,665	-0.66%
2020/08/04	5	22.45	3	22.60	22.65	2	1,659	0.12%
2020/07/31	0	0.00	3	22.18	22.20	-3	1,645	-0.18%
2020/07/30	3	22.10	4	21.96	22.10	-1	1,651	-0.06%
2020/07/29	10	23.24	10	23.23	23.30	0	1,570	0.00%
2020/07/28	6	23.38	0	0.00	23.20	6	1,517	0.40%
2020/07/27	1	23.15	0	0.00	23.45	1	1,466	0.07%
2020/07/24	3	23.30	0	0.00	23.35	3	1,402	0.21%
2020/07/23	3	23.50	0	0.00	23.55	3	1,387	0.22%
2020/07/22	1	23.60	0	0.00	23.60	1	1,382	0.07%
2020/07/21	17	23.50	0	0.00	23.55	17	1,361	1.25%
2020/07/17	2	23.40	0	0.00	23.40	2	1,321	0.15%
2020/07/16	7	23.46	0	0.00	23.45	7	1,339	0.52%
2020/07/14	6	23.38	0	0.00	23.40	6	1,332	0.45%
2020/07/13	4	23.50	0	0.00	23.45	4	1,328	0.30%
2020/07/10	1	23.40	2	23.45	23.35	-1	1,332	-0.08%
2020/07/09	2	23.55	0	0.00	23.60	2	1,323	0.15%
2020/07/08	0	0.00	2	23.55	23.55	-2	1,312	-0.15%
2020/07/07	10	23.44	0	0.00	23.55	10	1,305	0.77%
2020/07/06	0	0.00	1	23.35	23.55	-1	1,274	-0.08%
2020/07/03	14	23.23	19	23.09	23.00	-5	1,211	-0.41%
2020/07/01	0	0.00	2	22.65	22.75	-2	1,118	-0.18%
2020/06/23	2	22.40	0	0.00	22.55	2	1,128	0.18%
2020/06/22	12	22.60	2	22.65	22.60	10	1,136	0.88%
2020/06/19	2	22.60	0	0.00	22.65	2	1,166	0.17%
2020/06/18	1	22.70	0	0.00	22.70	1	1,186	0.08%
2020/06/17	10	22.70	0	0.00	22.75	10	1,207	0.83%
2020/06/11	0	0.00	2	22.90	22.40	-2	1,324	-0.15%
2020/06/10	0	0.00	3	22.80	22.85	-3	1,314	-0.23%
2020/06/01	10	21.80	0	0.00	21.90	10	1,421	0.70%
2020/05/14	0	0.00	2	21.50	21.45	-2	1,844	-0.11%
2020/05/13	5	21.55	0	0.00	21.60	5	1,834	0.27%
2020/04/29	0	0.00	21	21.20	21.30	-21	1,852	-1.13%
2020/04/28	0	0.00	1	21.10	21.15	-1	1,858	-0.05%
2020/04/21	20	20.55	0	0.00	20.45	20	1,938	1.03%
2020/04/15	3	20.82	0	0.00	20.90	3	1,910	0.16%
2020/04/13	9	20.34	0	0.00	20.40	9	1,888	0.48%
2020/04/10	3	20.30	0	0.00	20.35	3	1,885	0.16%
2020/04/01	0	0.00	10	19.40	19.50	-10	1,863	-0.54%
2020/03/30	15	19.22	0	0.00	19.40	15	1,851	0.81%
2020/03/26	23	19.47	0	0.00	19.50	23	1,828	1.26%
2020/03/25	5	19.35	0	0.00	19.20	5	1,845	0.27%
2020/03/24	0	0.00	10	18.80	18.80	-10	1,815	-0.55%
2020/03/23	10	18.00	0	0.00	18.00	10	1,789	0.56%
2020/03/20	0	0.00	17	18.45	18.75	-17	1,765	-0.96%
2020/03/19	7	17.69	7	17.60	17.80	0	1,724	0.00%
2020/03/17	0	0.00	11	19.45	19.40	-11	1,632	-0.67%
2020/03/13	10	20.15	30	19.83	20.50	-20	1,551	-1.29%
2020/03/12	3	21.05	0	0.00	21.10	3	1,464	0.20%
2020/03/09	4	22.13	0	0.00	21.80	4	1,326	0.30%
2020/03/06	0	0.00	10	22.45	22.50	-10	1,289	-0.78%
2020/03/02	0	0.00	2	22.10	22.30	-2	1,265	-0.16%
2020/02/27	1	22.65	0	0.00	22.10	1	1,229	0.08%
2020/02/25	10	22.55	0	0.00	22.55	10	1,158	0.86%
2020/02/24	2	22.85	0	0.00	22.65	2	1,148	0.17%
2020/02/21	10	22.65	0	0.00	22.75	10	1,117	0.89%
2020/02/20	20	22.35	33	22.43	22.40	-13	1,106	-1.18%
2020/02/19	0	0.00	21	22.17	22.20	-21	1,073	-1.96%
2020/02/18	30	21.78	0	0.00	21.80	30	1,013	2.96%
2020/02/17	3	21.70	0	0.00	21.65	3	976	0.31%
2020/02/06	1	21.45	0	0.00	21.45	1	976	0.10%
2020/02/04	5	21.25	0	0.00	21.25	5	963	0.52%
2020/01/31	2	21.20	0	0.00	21.35	2	925	0.22%
2020/01/30	0	0.00	3	21.25	21.15	-3	913	-0.33%
2020/01/17	1	21.80	0	0.00	21.80	1	854	0.12%
2020/01/16	1	21.80	0	0.00	21.85	1	850	0.12%
2020/01/15	1	21.65	4	21.55	21.65	-3	828	-0.36%
2020/01/14	1	21.45	0	0.00	21.45	1	819	0.12%
2020/01/13	2	21.43	0	0.00	21.45	2	831	0.24%
2020/01/10	1	21.25	0	0.00	21.30	1	811	0.12%
2020/01/09	1	21.20	0	0.00	21.25	1	819	0.12%
2020/01/07	1	21.15	0	0.00	21.25	1	810	0.12%
2020/01/06	2	21.25	0	0.00	21.30	2	812	0.25%
2020/01/03	10	21.35	0	0.00	21.35	10	811	1.23%
2020/01/02	0	0.00	10	21.35	21.30	-10	797	-1.25%
2019/12/23	10	21.20	0	0.00	21.15	10	816	1.23%
2019/12/19	0	0.00	3	21.00	21.00	-3	787	-0.38%
2019/12/12	0	0.00	10	20.95	20.95	-10	794	-1.26%
2019/12/02	4	20.95	0	0.00	20.85	4	803	0.50%
2019/11/28	0	0.00	10	21.10	21.05	-10	782	-1.28%
2019/11/19	0	0.00	2	21.00	21.00	-2	717	-0.28%
2019/11/12	5	20.25	0	0.00	20.45	5	643	0.78%
2019/11/06	10	20.30	0	0.00	20.35	10	634	1.58%
2019/10/21	0	0.00	0.4	20.50	20.40	-0.4	735	-0.05%
2019/08/06	0	0.00	1	19.10	19.40	-1	1,508	-0.07%
2019/08/02	3	19.45	0	0.00	19.45	3	1,512	0.20%
2019/07/25	2	19.70	0	0.00	19.50	2	1,484	0.13%
2019/07/23	10	19.90	0	0.00	19.85	10	1,437	0.70%
2019/07/18	20	20.20	14	20.20	20.10	6	1,390	0.43%
2019/07/15	1	22.05	0	0.00	22.10	1	1,230	0.08%
2019/07/12	0	0.00	10	22.10	22.10	-10	1,238	-0.81%
2019/07/10	5	22.10	0	0.00	22.10	5	1,225	0.41%
2019/07/05	0	0.00	1	22.25	22.25	-1	1,239	-0.08%
2019/07/03	10	22.10	0	0.00	22.10	10	1,276	0.78%
2019/06/17	0	0.00	4	21.70	21.60	-4	1,429	-0.28%
2019/06/10	0	0.00	10	21.70	21.70	-10	1,427	-0.70%
2019/06/05	2	21.80	20	21.75	21.80	-18	1,422	-1.27%
2019/05/29	0	0.00	20	21.75	21.65	-20	1,385	-1.44%
2019/05/28	0	0.00	15	21.85	21.85	-15	1,359	-1.10%
2019/05/21	0	0.00	3.7	21.36	21.40	-3.7	1,285	-0.29%
2019/05/20	0	0.00	1.3	21.05	21.15	-1.3	1,271	-0.10%
2019/05/15	6	20.92	0	0.00	21.05	6	1,290	0.46%
2019/05/13	1	20.70	0	0.00	20.70	1	1,279	0.08%
2019/05/07	23	20.91	0	0.00	21.05	23	1,282	1.79%
2019/04/30	0	0.00	0.1	21.20	21.00	-0.1	1,267	0.00%
2019/04/29	0	0.00	11	20.97	20.95	-11	1,266	-0.87%
2019/04/19	20	20.70	1	20.85	20.85	19	1,279	1.48%
2019/04/18	0	0.00	3	20.75	20.75	-3	1,283	-0.23%
2019/04/17	1	21.15	0	0.00	21.15	1	1,274	0.08%
2019/04/15	0	0.00	1	21.25	21.20	-1	1,263	-0.08%
2019/04/11	3	21.08	4	21.18	21.05	-1	1,256	-0.08%
2019/04/10	2	21.53	0	0.00	21.50	2	1,215	0.16%
2019/04/09	3	21.87	0	0.00	21.85	3	1,168	0.26%
2019/04/02	3	21.88	3	21.85	21.90	0	1,188	0.00%
2019/04/01	14	22.05	13	22.08	22.10	1	1,151	0.09%
2019/03/27	8	21.79	0	0.00	21.80	8	1,027	0.78%
2019/03/26	9	22.09	6	22.18	22.20	3	980	0.31%
2019/03/22	1	21.85	0	0.00	21.85	1	905	0.11%
2019/03/21	1	21.25	0	0.00	21.40	1	858	0.12%
2019/03/15	0	0.00	10	20.35	20.30	-10	752	-1.33%
2019/03/06	1	20.40	1	20.35	20.45	0	780	0.00%
2019/03/04	10	20.25	0	0.00	20.25	10	768	1.30%
2019/02/25	0	0.00	10	20.25	20.25	-10	759	-1.32%
2019/02/18	5	20.00	13	20.00	20.05	-8	754	-1.06%
2019/02/11	2	20.05	0	0.00	20.10	2	784	0.25%
2019/01/25	1	19.90	0	0.00	19.90	1	781	0.13%
2019/01/18	0	0.00	20	19.85	19.85	-20	840	-2.38%
2019/01/11	5	19.80	0	0.00	19.75	5	874	0.57%
2019/01/09	0	0.00	5	19.95	20.00	-5	874	-0.57%
2019/01/04	11	19.30	0	0.00	19.30	11	879	1.25%
2018/12/26	1	19.45	0	0.00	19.30	1	885	0.11%
2018/12/19	4	19.15	0	0.00	19.15	4	875	0.46%
2018/12/18	5	19.10	0	0.00	19.05	5	887	0.56%
2018/12/14	5	19.30	0	0.00	19.30	5	898	0.56%
2018/12/13	5	19.30	0	0.00	19.25	5	900	0.56%
2018/12/12	2	19.15	0	0.00	19.20	2	900	0.22%
2018/12/11	5	19.20	0	0.00	19.10	5	905	0.55%
2018/12/03	5	19.50	3	19.60	19.70	2	894	0.22%
2018/11/30	5	19.42	0	0.00	19.40	5	882	0.57%
2018/11/29	5	19.45	0	0.00	19.40	5	889	0.56%
2018/11/26	1	19.40	0	0.00	19.35	1	899	0.11%
2018/11/23	3	19.35	0	0.00	19.30	3	900	0.33%
2018/11/20	0	0.00	1	19.30	19.30	-1	910	-0.11%
2018/11/15	1	19.40	0	0.00	19.35	1	941	0.11%
2018/11/09	0	0.00	2	19.40	19.40	-2	922	-0.22%
2018/11/08	0	0.00	6	19.73	19.75	-6	913	-0.66%
2018/11/05	0	0.00	2	18.60	18.65	-2	929	-0.22%
2018/11/01	1	18.35	0	0.00	18.60	1	939	0.11%
2018/10/26	2	18.00	0	0.00	18.10	2	948	0.21%
2018/10/25	2	18.55	0	0.00	18.55	2	921	0.22%
2018/10/23	1	18.85	0	0.00	18.85	1	914	0.11%
2018/10/11	3	19.83	0	0.00	19.65	3	904	0.33%
2018/10/05	3	20.85	0	0.00	20.80	3	863	0.35%
2018/10/02	0	0.00	4	21.10	21.10	-4	903	-0.44%
2018/09/21	10	20.90	0	0.00	21.05	10	1,066	0.94%
2018/09/20	1	20.80	0	0.00	20.90	1	1,069	0.09%
2018/09/18	3	20.95	0	0.00	20.90	3	1,084	0.28%
2018/09/12	2	21.00	0	0.00	21.00	2	1,162	0.17%
2018/09/10	0	0.00	4	20.85	21.15	-4	1,207	-0.33%
2018/09/04	0	0.00	0.1	21.75	21.45	-0.1	1,308	0.00%
2018/09/03	5	21.45	0	0.00	21.40	5	1,321	0.38%
2018/08/23	3	21.33	0	0.00	21.10	3	1,532	0.20%
2018/08/22	12	21.47	0	0.00	21.40	12	1,557	0.77%
2018/08/21	0	0.00	0.1	21.60	21.50	-0.1	1,563	0.00%
2018/08/16	2	21.60	0	0.00	21.60	2	1,714	0.12%
2018/08/15	20	21.90	0	0.00	21.80	20	1,781	1.12%
2018/08/14	3	21.80	0	0.00	21.85	3	1,879	0.16%
2018/08/13	14	21.56	0	0.00	21.50	14	1,930	0.73%
2018/08/09	3	22.12	0	0.00	22.20	3	2,082	0.14%
2018/08/08	10	22.00	0	0.00	21.90	10	2,140	0.47%
2018/08/07	11	22.08	0	0.00	22.05	11	2,260	0.49%
2018/07/31	2	22.35	0	0.00	22.40	2	2,511	0.08%
2018/07/30	0	0.00	2	22.65	22.50	-2	2,532	-0.08%
2018/07/25	0	0.00	3	22.00	22.20	-3	2,567	-0.12%
2018/07/24	6	21.53	3	21.70	21.60	3	2,571	0.12%
2018/07/18	1	21.80	0	0.00	21.75	1	2,886	0.03%
2018/07/17	1	21.80	0	0.00	21.75	1	2,919	0.03%
2018/07/13	0	0.00	1	22.10	22.15	-1	3,022	-0.03%
2018/07/11	0	0.00	1	22.25	22.25	-1	3,130	-0.03%
2018/07/06	0	0.00	2	23.30	23.25	-2	3,353	-0.06%
2018/07/03	2	23.30	1	23.00	23.00	1	3,524	0.03%
2018/06/28	1	22.90	34	22.93	22.95	-33	3,592	-0.92%
2018/06/26	3	22.90	0	0.00	23.30	3	3,617	0.08%
2018/06/25	1	23.90	4	23.53	23.35	-3	3,610	-0.08%
2018/06/22	2	24.08	0	0.00	24.30	2	3,586	0.06%
2018/06/20	34	24.20	0	0.00	24.20	34	3,587	0.95%
2018/06/19	7	24.29	0	0.00	24.20	7	3,589	0.20%
2018/06/15	7	24.79	0	0.00	24.75	7	3,621	0.19%
2018/06/14	6	25.12	0	0.00	25.10	6	3,586	0.17%
2018/06/13	8	25.48	0	0.00	25.50	8	3,535	0.23%
2018/06/12	0	0.00	3	26.25	25.65	-3	3,514	-0.09%
2018/06/08	5	26.29	0	0.00	26.30	5	3,466	0.14%
2018/06/07	0	0.00	5	26.80	26.65	-5	3,455	-0.14%
2018/06/06	1	26.50	0	0.00	26.60	1	3,407	0.03%
2018/06/05	2	26.63	5	26.78	26.55	-3	3,382	-0.09%
2018/06/01	7	26.34	3	26.35	26.40	4	3,294	0.12%
2018/05/29	0	0.00	1	25.50	25.45	-1	3,181	-0.03%
2018/05/25	2	26.05	0	0.00	26.05	2	3,120	0.06%
2018/05/24	0	0.00	8	26.51	26.60	-8	3,071	-0.26%
2018/05/23	2	25.45	7	26.00	26.20	-5	2,997	-0.17%
2018/05/22	20	26.25	20	25.70	25.25	0	2,915	0.00%
2018/05/21	5	26.75	0	0.00	26.40	5	2,813	0.18%
2018/05/18	0	0.00	1	26.15	26.60	-1	2,755	-0.04%
2018/05/17	1	25.45	4	25.96	26.30	-3	2,663	-0.11%
2018/05/16	0	0.00	10	25.20	25.20	-10	2,557	-0.39%
2018/05/15	1	25.40	28	24.90	25.35	-27	2,474	-1.09%
2018/05/11	1	22.80	1	23.25	23.45	0	2,279	0.00%
2018/05/08	6	24.05	0	0.00	24.10	6	2,054	0.29%
2018/04/26	3	23.85	0	0.00	23.80	3	1,866	0.16%
2018/04/24	25	24.10	15	24.55	24.20	10	1,711	0.58%
2018/04/20	3	23.70	0	0.00	23.70	3	1,519	0.20%
2018/04/19	0	0.00	2	23.55	23.50	-2	1,454	-0.14%
2018/04/18	1	23.60	0	0.00	23.55	1	1,412	0.07%
2018/04/17	0	0.00	15	24.00	23.45	-15	1,359	-1.10%
2018/04/16	0	0.00	5	24.15	23.75	-5	1,292	-0.39%
2018/04/13	5	23.35	6	23.16	23.20	-1	1,176	-0.09%
2018/04/12	16	22.67	3	22.72	22.75	13	1,014	1.28%
2018/04/11	4	22.20	2	22.10	21.95	2	930	0.21%
2018/04/10	14	22.52	1	22.40	22.55	13	853	1.52%
2018/04/09	0	22.50	1	22.95	22.45	-1	794	-0.13%
2018/04/02	3	21.10	0	0.00	21.25	3	650	0.46%
2018/03/27	5	20.10	0	0.00	20.15	5	503	0.99%
2018/03/23	1	19.70	0	0.00	19.85	1	448	0.22%
2018/03/21	2	19.65	6	19.68	19.80	-4	404	-0.99%
2018/03/08	0	0.00	1	18.05	18.00	-1	307	-0.32%
2018/03/06	0	0.00	3	18.20	18.10	-3	311	-0.96%
2018/03/05	0	0.00	5	18.10	18.05	-5	312	-1.60%
2018/02/07	1	17.85	0	0.00	17.85	1	321	0.31%
2018/01/30	0	0.00	10	18.45	18.40	-10	312	-3.20%
2018/01/29	20	18.65	10	18.50	18.50	10	314	3.18%
2018/01/19	0	0.00	31	18.65	18.60	-31	324	-9.56%
2018/01/12	0	0.00	1	18.40	18.40	-1	322	-0.31%
2018/01/09	0	0.00	9	18.25	18.30	-9	314	-2.87%
2018/01/08	0	0.00	36	18.43	18.40	-36	312	-11.53%