達欣工 (2535)-凱基-市政券商分點個股進出

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(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－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/08	0	0.00	3	55.90	55.90	-3	881	-0.34%
2024/05/07	6	56.82	0	0.00	55.90	6	864	0.69%
2024/05/06	0	0.00	7	60.54	61.70	-7	795	-0.88%
2024/05/03	4	58.95	5	58.78	59.10	-1	756	-0.13%
2024/05/02	2	57.90	0	0.00	57.90	2	740	0.27%
2024/04/29	0.5	57.00	0	0.00	56.90	0.5	714	0.07%
2024/04/26	1.5	55.97	4	56.00	56.30	-2.5	714	-0.35%
2024/04/24	0.4	56.40	0	0.00	56.40	0.4	706	0.05%
2024/04/23	0.5	57.30	0	0.00	57.00	0.5	701	0.07%
2024/04/22	6	58.62	2	57.30	57.60	4	690	0.58%
2024/04/19	2	57.30	1	57.70	57.20	1	657	0.15%
2024/04/18	1	56.80	0	0.00	58.00	1	628	0.16%
2024/04/17	6	56.30	0	0.00	56.80	6	613	0.98%
2024/04/16	0	0.00	1	55.20	55.60	-1	607	-0.16%
2024/04/12	0	0.00	50	57.12	56.70	-50	584	-8.55%
2024/04/11	0	0.00	15	56.95	56.80	-15	563	-2.66%
2024/04/10	15.3	58.07	0	0.00	58.20	15.3	517	2.95%
2024/04/09	51	58.54	20	58.95	59.00	31	486	6.37%
2024/04/08	10.3	57.42	0	0.00	57.30	10.3	458	2.24%
2024/04/03	10	58.45	0	0.00	58.40	10	428	2.34%
2024/04/02	1	57.80	1	58.40	58.40	0	410	0.00%
2024/04/01	0	0.00	1	57.80	57.80	-1	394	-0.25%
2024/03/29	0.2	57.10	0	0.00	57.10	0.2	384	0.05%
2024/03/28	2.3	55.91	1	56.10	55.80	1.3	374	0.35%
2024/03/22	0.3	54.20	0	0.00	54.10	0.3	358	0.08%
2024/03/13	0	51.40	0	0.00	51.20	0	334	0.00%
2024/03/08	0	50.60	0	0.00	50.90	0	335	0.00%
2024/03/06	0	50.80	0	0.00	51.00	0	317	0.00%
2024/03/04	0	49.10	0	0.00	49.15	0	298	0.00%
2024/02/15	0.2	47.75	0	0.00	47.95	0.2	355	0.06%
2024/02/05	0.5	48.75	1	48.75	48.25	-0.5	352	-0.14%
2024/02/02	1.5	49.13	0	0.00	49.25	1.5	342	0.44%
2024/01/26	0.1	46.40	0	0.00	46.45	0.1	323	0.03%
2024/01/22	1	46.15	0	0.00	46.40	1	363	0.27%
2024/01/15	0.1	45.10	0	0.00	45.15	0.1	484	0.02%
2024/01/12	1	45.30	0	0.00	45.10	1	507	0.20%
2023/12/14	1	44.00	0	0.00	44.10	1	517	0.19%
2023/12/13	0.4	44.00	0	0.00	43.95	0.4	516	0.08%
2023/11/27	0	0.00	2	43.15	43.10	-2	551	-0.36%
2023/11/24	3.5	42.57	0.8	42.85	43.30	2.7	551	0.49%
2023/11/16	0.2	40.30	0.3	40.35	40.70	-0.1	549	-0.01%
2023/11/15	1	40.25	0	0.00	40.20	1	550	0.18%
2023/11/14	0.6	41.00	0	0.00	41.15	0.6	538	0.11%
2023/11/10	0.2	40.40	0.8	40.50	40.35	-0.6	534	-0.11%
2023/11/02	0	0.00	1	38.70	38.55	-1	549	-0.18%
2023/10/31	1	38.60	0	0.00	38.30	1	563	0.18%
2023/10/18	0	0.00	1	34.80	34.60	-1	544	-0.18%
2023/10/17	0	0.00	1	34.80	34.80	-1	459	-0.22%
2023/10/16	0	0.00	12	34.35	34.65	-12	453	-2.65%
2023/10/11	0	0.00	1.3	34.00	33.95	-1.3	434	-0.30%
2023/10/06	1	33.60	0.3	33.50	33.50	0.7	411	0.18%
2023/10/04	0	0.00	2.4	33.51	33.50	-2.4	412	-0.59%
2023/09/28	1	33.15	0	0.00	33.20	1	412	0.24%
2023/09/21	0	0.00	7	33.73	33.75	-7	425	-1.65%
2023/09/18	0	0.00	0	33.80	33.90	0	430	-0.01%
2023/09/15	0	0.00	0.1	34.00	33.95	-0.1	433	-0.01%
2023/09/08	0	0.00	1	34.10	33.95	-1	448	-0.22%
2023/09/07	0	0.00	1	33.60	33.60	-1	448	-0.22%
2023/08/30	0.1	33.35	0	0.00	33.15	0.1	446	0.02%
2023/08/25	0	0.00	1	33.05	33.10	-1	453	-0.22%
2023/08/24	0.3	33.00	0	33.20	33.00	0.2	455	0.05%
2023/08/22	1	32.95	0	0.00	32.95	1	482	0.21%
2023/08/15	10	32.90	0	0.00	32.95	10	484	2.07%
2023/08/07	0.1	32.35	0	0.00	32.30	0.1	483	0.02%
2023/08/01	1	32.10	0	0.00	32.15	1	506	0.20%
2023/07/26	1	31.75	0	0.00	31.95	1	547	0.18%
2023/07/25	0	31.75	0	0.00	31.60	0	543	0.01%
2023/07/24	0	31.90	0	0.00	31.70	0	533	0.00%
2023/06/16	0	33.15	7	33.10	33.05	-7	982	-0.71%
2023/05/30	0	0.00	1	33.10	33.00	-1	1,042	-0.10%
2023/05/23	0	32.65	0	0.00	32.70	0	1,019	0.00%
2023/05/15	0	32.20	0	0.00	32.15	0	989	0.00%
2023/05/12	6	32.15	0	0.00	32.20	6	989	0.61%
2023/05/11	0	32.10	0	0.00	32.05	0	984	0.00%
2023/05/10	0	32.35	0	0.00	32.30	0	980	0.00%
2023/05/05	0	0.00	2	32.40	32.40	-2	958	-0.21%
2023/05/04	0	0.00	2	31.95	32.00	-2	946	-0.21%
2023/05/02	0	0.00	2	31.05	31.35	-2	910	-0.22%
2023/04/27	0	0.00	1	30.30	30.50	-1	898	-0.11%
2023/04/26	1	29.95	0	0.00	30.30	1	894	0.11%
2023/04/21	1.5	30.43	0	0.00	30.15	1.5	858	0.17%
2023/04/20	5	30.66	0	0.00	30.75	5	831	0.60%
2023/04/19	0	0.00	15	33.80	33.75	-15	735	-2.04%
2023/04/18	1	33.80	0	0.00	33.70	1	689	0.15%
2023/04/17	0	33.75	0	0.00	33.85	0	627	0.00%
2023/04/12	0	34.05	0	0.00	34.00	0	567	0.00%
2023/04/07	0	33.90	0	0.00	33.75	0	495	0.00%
2023/03/29	0	33.15	0	0.00	33.20	0	431	0.00%
2023/03/28	0	0.00	4.1	33.80	33.75	-4.1	396	-1.03%
2023/03/27	0	33.89	0	0.00	33.70	0	378	0.01%
2023/03/22	0	0.00	1	33.45	33.50	-1	366	-0.27%
2023/03/17	0	0.00	0.4	33.15	33.20	-0.4	354	-0.11%
2023/03/16	0	33.20	1	33.10	33.05	-1	350	-0.28%
2023/03/08	4.1	33.12	3	33.10	33.25	1.1	282	0.39%
2023/03/07	0.2	32.60	0	0.00	32.65	0.2	261	0.08%
2023/03/06	0	32.35	0	0.00	32.40	0	260	0.00%
2023/03/03	0	0.00	1.1	32.04	32.35	-1.1	254	-0.43%
2023/03/01	0	31.80	0	0.00	31.70	0	246	0.00%
2023/02/22	1	31.10	0	0.00	31.25	1	228	0.44%
2023/02/21	4	31.25	0	0.00	31.25	4	226	1.76%
2023/02/09	0.3	31.30	0	0.00	31.20	0.3	251	0.10%
2023/02/01	0.1	30.75	0	0.00	30.80	0.1	245	0.02%
2023/01/11	1	30.00	0	0.00	30.00	1	297	0.34%
2023/01/04	1	29.90	0	0.00	29.80	1	320	0.31%
2022/12/14	3	29.65	0	0.00	29.60	3	358	0.84%
2022/12/12	3	29.75	0	0.00	29.75	3	356	0.84%
2022/11/21	0	29.70	0	0.00	29.60	0	401	0.01%
2022/10/24	0	0.00	0.1	29.50	29.50	-0.1	388	-0.01%
2022/10/21	0	0.00	0.2	29.45	29.50	-0.2	385	-0.05%
2022/10/18	0	0.00	0.1	30.05	29.95	-0.1	337	-0.03%
2022/10/14	10	30.30	0	0.00	30.55	10	325	3.07%
2022/09/29	0	0.00	2	31.10	31.30	-2	320	-0.62%
2022/09/28	0	31.00	0	31.00	30.80	0	314	0.01%
2022/09/27	0	31.55	0	31.55	31.60	0	306	0.01%
2022/09/21	0	0.00	1	31.85	31.65	-1	314	-0.32%
2022/09/12	1	31.95	0	0.00	31.90	1	335	0.30%
2022/09/08	0	0.00	2	31.15	31.90	-2	329	-0.61%
2022/08/05	5	29.90	0	0.00	30.00	5	358	1.39%
2022/08/04	0	29.55	0	0.00	29.60	0	371	0.00%
2022/07/20	0	29.80	0	0.00	29.55	0	401	0.00%
2022/06/15	0	0.00	3	30.65	30.80	-3	806	-0.37%
2022/06/09	2	31.35	0	0.00	31.30	2	822	0.24%
2022/06/02	1	31.50	0	0.00	31.45	1	896	0.11%
2022/05/16	0	0.00	2	31.40	31.45	-2	921	-0.22%
2022/05/13	0	0.00	4	30.44	30.80	-4	910	-0.44%
2022/05/12	0	0.00	1	30.70	30.10	-1	907	-0.11%
2022/05/10	0	0.00	2	30.80	31.25	-2	898	-0.22%
2022/04/18	2	30.95	0	0.00	31.00	2	908	0.22%
2022/04/15	0	0.00	1	31.15	31.25	-1	922	-0.11%
2022/04/14	1	31.25	0	0.00	31.30	1	934	0.11%
2022/04/13	1	31.40	1	31.20	31.40	0	938	0.00%
2022/04/08	0	0.00	3	31.65	32.00	-3	915	-0.33%
2022/04/07	6	34.78	1	34.65	34.55	5	854	0.59%
2022/04/06	4	34.76	1	34.85	34.90	3	802	0.38%
2022/03/31	1	35.10	0	0.00	35.05	1	747	0.13%
2022/03/30	0	0.00	2	35.03	35.00	-2	737	-0.27%
2022/03/29	0.1	35.70	0.1	35.40	35.30	0	703	0.00%
2022/03/28	0	0.00	8	36.02	36.05	-8	671	-1.19%
2022/03/24	0	0.00	7	35.25	35.30	-7	618	-1.13%
2022/03/23	0	35.05	0	0.00	35.00	0	607	0.00%
2022/03/11	0	34.00	1	34.30	34.30	-1	548	-0.18%
2022/03/10	0	34.15	0	0.00	33.90	0	531	0.00%
2022/03/09	0	0.00	1	33.90	33.95	-1	511	-0.20%
2022/02/25	0	0.00	2	32.95	32.95	-2	491	-0.41%
2022/02/22	2	33.25	0	0.00	33.30	2	497	0.40%
2022/02/10	1	33.35	1	33.35	33.40	0	573	0.00%
2022/01/24	0	0.00	2	32.80	33.00	-2	591	-0.34%
2022/01/20	0	0.00	1.1	33.00	33.15	-1.1	580	-0.19%
2022/01/18	1	32.90	0	0.00	33.05	1	582	0.17%
2022/01/13	6	33.15	0	0.00	33.15	6	584	1.03%
2022/01/12	0	0.00	2	32.70	32.90	-2	585	-0.34%
2022/01/11	0	32.85	0	0.00	32.75	0	584	0.00%
2022/01/10	0	0.00	0.1	32.70	32.65	-0.1	582	-0.02%
2022/01/07	0.1	33.55	3	33.55	33.60	-2.9	557	-0.53%
2022/01/06	1	33.20	0	0.00	33.30	1	544	0.18%
2022/01/04	0	0.00	2	33.25	33.10	-2	536	-0.37%
2022/01/03	0.1	32.98	0	0.00	33.10	0.1	523	0.02%
2021/12/23	0	0.00	2	32.15	32.20	-2	512	-0.39%
2021/12/22	0.1	32.25	0	0.00	32.20	0.1	517	0.02%
2021/12/03	2	32.10	0	0.00	32.15	2	531	0.38%
2021/12/02	0	0.00	2	32.28	32.30	-2	535	-0.37%
2021/11/29	0	0.00	1	31.15	31.55	-1	529	-0.19%
2021/11/26	0	0.00	1	31.35	31.40	-1	525	-0.19%
2021/11/22	0	0.00	1	32.30	32.35	-1	530	-0.19%
2021/11/17	0	0.00	2	32.55	32.50	-2	517	-0.39%
2021/11/11	0	0.00	1	32.60	32.40	-1	500	-0.20%
2021/11/10	0	0.00	2	31.55	31.80	-2	482	-0.41%
2021/10/20	1	29.95	0.4	30.02	30.00	0.6	498	0.12%
2021/10/14	1.2	29.18	0	0.00	29.35	1.2	549	0.22%
2021/10/13	0	0.00	0.1	29.45	29.30	-0.1	566	-0.02%
2021/10/04	1	29.30	0	0.00	29.30	1	969	0.10%
2021/10/01	5	29.50	0	0.00	29.55	5	1,005	0.50%
2021/09/29	2.2	29.72	0	0.00	29.70	2.2	1,065	0.21%
2021/09/28	3	29.87	0	0.00	29.90	3	1,089	0.28%
2021/09/27	1	29.85	0	0.00	29.90	1	1,106	0.09%
2021/09/23	2	29.90	0	0.00	29.95	2	1,153	0.17%
2021/09/22	0.1	30.00	2	30.00	29.90	-2	1,182	-0.16%
2021/09/15	0	0.00	1	30.25	30.35	-1	1,210	-0.08%
2021/09/14	2	30.35	0	0.00	30.35	2	1,215	0.16%
2021/09/07	0	0.00	1	30.50	30.55	-1	1,251	-0.08%
2021/08/26	1	29.85	0	0.00	29.70	1	1,324	0.08%
2021/08/25	0	0.00	2	29.95	29.90	-2	1,330	-0.15%
2021/08/18	1	29.65	0	0.00	30.30	1	1,368	0.07%
2021/08/11	2	30.00	0	0.00	30.05	2	1,417	0.14%
2021/07/30	1	30.00	0	0.00	30.00	1	1,798	0.06%
2021/07/21	1	29.45	0	0.00	29.50	1	2,063	0.05%
2021/07/19	1.1	29.56	0	0.00	29.60	1.1	2,139	0.05%
2021/07/15	0	0.00	5	30.25	30.20	-5	2,268	-0.22%
2021/07/14	0	0.00	1	30.00	29.90	-1	2,288	-0.04%
2021/07/13	4	30.90	4	31.00	30.70	0	2,312	0.00%
2021/07/12	3	31.65	11	31.48	31.55	-8	2,291	-0.35%
2021/07/09	21	35.02	3	34.97	34.80	18	2,180	0.83%
2021/07/07	0	0.00	1.3	34.42	34.35	-1.3	2,114	-0.06%
2021/07/05	1	34.95	0	0.00	34.95	1	2,132	0.05%
2021/07/02	1	34.75	0	0.00	34.75	1	2,152	0.05%
2021/06/30	0	0.00	1	34.55	34.65	-1	2,265	-0.04%
2021/06/25	0	0.00	1	33.80	33.95	-1	2,308	-0.04%
2021/06/11	0	0.00	1	33.85	33.90	-1	3,016	-0.03%
2021/06/10	0	0.00	2	33.60	33.90	-2	3,079	-0.06%
2021/06/09	1	33.85	0	0.00	33.90	1	3,081	0.03%
2021/06/07	2	33.30	4	33.44	33.85	-2	3,089	-0.06%
2021/06/02	2	33.65	0	0.00	33.55	2	3,089	0.06%
2021/05/24	1	33.00	0	0.00	33.05	1	3,087	0.03%
2021/05/21	1	33.00	0	0.00	33.10	1	3,089	0.03%
2021/05/20	1	32.80	0	0.00	32.60	1	3,084	0.03%
2021/05/18	2	31.75	1	32.30	32.40	1	3,071	0.03%
2021/05/17	7	31.05	2	31.03	30.90	5	3,053	0.16%
2021/05/14	3	32.72	1	32.45	32.45	2	2,990	0.07%
2021/05/13	1	31.80	2	31.80	32.70	-1	2,954	-0.03%
2021/05/12	2	33.35	4	32.00	33.10	-2	2,906	-0.07%
2021/05/11	4	35.51	1	35.85	34.70	3	2,817	0.11%
2021/05/10	3	36.30	0	0.00	36.35	3	2,772	0.11%
2021/05/07	0	0.00	1	35.30	35.30	-1	2,741	-0.04%
2021/05/06	0	0.00	7	34.85	34.85	-7	2,743	-0.26%
2021/05/05	3	34.93	2	35.05	34.85	1	2,727	0.04%
2021/05/04	0.2	33.60	17	34.36	34.10	-16.9	2,700	-0.62%
2021/05/03	1	35.55	5	35.85	35.60	-4	2,624	-0.15%
2021/04/28	4	36.84	8	36.94	37.15	-4	2,613	-0.15%
2021/04/27	0.2	37.10	0	0.00	37.05	0.2	2,623	0.01%
2021/04/26	1	36.70	0	0.00	36.70	1	2,572	0.04%
2021/04/22	2	36.43	1	36.80	35.75	1	2,501	0.04%
2021/04/21	14	35.75	0	0.00	36.45	14	2,419	0.58%
2021/04/19	2	35.60	6	35.25	35.15	-4	2,328	-0.17%
2021/04/16	3	34.30	2	34.30	34.45	1	2,276	0.04%
2021/04/15	0	0.00	0.1	33.97	34.00	-0.1	2,242	-0.01%
2021/04/14	1	33.80	16	32.83	33.90	-15	2,228	-0.67%
2021/04/12	2	33.58	2	33.58	33.70	0	2,187	0.00%
2021/04/09	1	33.60	0	0.00	33.60	1	2,180	0.05%
2021/04/08	10	33.89	0	0.00	33.95	10	2,166	0.46%
2021/04/07	1	34.00	7	33.89	34.05	-6	2,138	-0.28%
2021/04/06	10	34.31	1.2	33.80	34.40	8.9	2,103	0.42%
2021/04/01	3	32.70	0	0.00	32.85	3	2,021	0.15%
2021/03/31	0	0.00	1	32.15	32.35	-1	1,986	-0.05%
2021/03/30	2	31.70	0	0.00	31.90	2	1,941	0.10%
2021/03/26	0	0.00	2	31.60	31.60	-2	1,914	-0.10%
2021/03/25	0	0.00	1	31.30	31.30	-1	1,895	-0.05%
2021/03/24	2.3	31.66	0	0.00	31.70	2.3	1,854	0.12%
2021/03/23	4	31.85	0	0.00	31.85	4	1,839	0.22%
2021/03/22	2.2	31.89	5	31.40	31.85	-2.8	1,802	-0.16%
2021/03/19	7	30.94	2	30.90	31.00	5	1,733	0.29%
2021/03/18	3	30.67	14	30.79	30.80	-11	1,680	-0.65%
2021/03/17	27	30.62	19.3	30.61	30.80	7.7	1,604	0.48%
2021/03/16	0	0.00	4	29.60	29.60	-4	1,300	-0.31%
2021/03/15	0	0.00	7	26.95	26.95	-7	1,275	-0.55%
2021/03/12	13	26.76	13	26.85	26.85	0	1,283	0.00%
2021/03/11	10	26.80	3	26.80	26.80	7	1,292	0.54%
2021/03/10	0	26.80	0	0.00	26.60	0	1,308	0.00%
2021/03/09	1	26.75	0	0.00	26.80	1	1,320	0.08%
2021/03/05	0	26.50	0	0.00	26.50	0	1,339	0.00%
2021/02/23	1	26.30	0	0.00	26.20	1	1,468	0.07%
2021/02/22	2	26.00	0	0.00	26.05	2	1,472	0.14%
2021/02/19	0	0.00	2	25.80	25.80	-2	1,485	-0.13%
2021/02/18	1	25.80	4	25.80	25.85	-3	1,511	-0.20%
2021/02/04	2	24.90	0	0.00	24.90	2	1,791	0.11%
2021/01/29	3	24.95	0	0.00	24.75	3	1,865	0.16%
2021/01/22	1	25.20	0	0.00	25.20	1	1,955	0.05%
2021/01/08	1	26.85	0	0.00	26.85	1	2,279	0.04%
2021/01/04	1	27.00	0	0.00	27.05	1	2,273	0.04%
2020/12/28	0	0.00	2	26.70	26.65	-2	2,218	-0.09%
2020/12/22	3	26.50	0	0.00	26.20	3	2,240	0.13%
2020/12/18	0	0.00	1	26.65	26.70	-1	2,291	-0.04%
2020/12/14	3	26.20	0	0.00	26.40	3	2,356	0.13%
2020/12/09	1	26.20	0	0.00	26.20	1	2,359	0.04%
2020/12/01	1	26.85	2	26.90	26.95	-1	2,460	-0.04%
2020/11/25	0	0.00	20	26.45	26.40	-20	2,440	-0.82%
2020/11/23	2	26.45	0	0.00	26.45	2	2,500	0.08%
2020/11/19	1	26.70	0	0.00	26.75	1	2,697	0.04%
2020/11/13	1	27.05	20	27.05	27.15	-19	2,793	-0.68%
2020/11/11	0	0.00	15	28.40	28.45	-15	2,727	-0.55%
2020/11/09	0	0.00	2	27.80	27.85	-2	2,801	-0.07%
2020/11/05	0	0.00	2	27.65	27.60	-2	2,862	-0.07%
2020/11/04	0	0.00	1	27.60	27.75	-1	2,961	-0.03%
2020/10/30	4	27.23	44	27.21	27.15	-40	2,945	-1.36%
2020/10/29	0	0.00	11	26.78	27.15	-11	2,928	-0.38%
2020/10/27	0	0.00	3	26.98	26.85	-3	2,866	-0.10%
2020/10/26	23	27.16	2	27.15	27.30	21	2,912	0.72%
2020/10/23	0	0.00	10	26.35	26.55	-10	2,848	-0.35%
2020/10/22	16	25.73	7	26.10	26.00	9	2,846	0.32%
2020/10/20	10	25.40	0	0.00	25.35	10	2,809	0.36%
2020/10/19	8	25.10	0	0.00	25.30	8	2,806	0.29%
2020/10/13	3	24.82	0	0.00	24.85	3	2,791	0.11%
2020/10/12	0	0.00	4	25.00	24.95	-4	2,797	-0.14%
2020/10/05	0	0.00	1	24.60	24.70	-1	2,803	-0.04%
2020/09/24	21	24.16	0	0.00	24.30	21	2,992	0.70%
2020/09/23	4	24.73	0	0.00	24.70	4	2,953	0.14%
2020/09/22	1	24.95	0	0.00	25.00	1	2,934	0.03%
2020/09/21	2	25.45	2	25.50	25.45	0	2,916	0.00%
2020/09/16	10	24.70	1	24.80	24.80	9	2,844	0.32%
2020/09/15	2	24.60	0	0.00	24.80	2	2,831	0.07%
2020/09/09	20	25.30	0	0.00	25.20	20	2,779	0.72%
2020/09/08	0	0.00	10	24.85	24.75	-10	2,731	-0.37%
2020/09/07	1	24.50	1	25.00	25.00	0	2,726	0.00%
2020/09/04	0	0.00	5	24.20	24.30	-5	2,702	-0.19%
2020/08/31	0	0.00	2	24.55	24.60	-2	2,789	-0.07%
2020/08/27	0	0.00	1	24.65	24.65	-1	2,748	-0.04%
2020/08/26	10	25.50	1	25.30	25.25	9	2,659	0.34%
2020/08/25	1	25.70	7	25.10	25.80	-6	2,577	-0.23%
2020/08/20	1	24.20	0	0.00	24.20	1	2,360	0.04%
2020/08/19	0	0.00	30	24.90	24.80	-30	2,242	-1.34%
2020/08/18	0	0.00	1	25.30	25.15	-1	2,183	-0.05%
2020/08/14	0.1	24.60	1	24.70	24.70	-0.9	2,029	-0.04%
2020/08/11	0	24.00	0	0.00	23.90	0	1,873	0.00%
2020/08/07	10	23.05	0	0.00	23.20	10	1,716	0.58%
2020/08/06	0	0.00	30	22.85	22.85	-30	1,682	-1.78%
2020/08/03	8	22.25	0	0.00	22.30	8	1,652	0.48%
2020/07/30	10	22.10	0	0.00	22.10	10	1,651	0.61%
2020/07/29	0	0.00	1	23.30	23.30	-1	1,570	-0.06%
2020/07/27	0	0.00	10	23.20	23.45	-10	1,466	-0.68%
2020/07/24	30	23.55	0	0.00	23.35	30	1,402	2.14%
2020/07/17	1	23.40	0	0.00	23.40	1	1,321	0.08%
2020/07/16	0	0.00	10	23.50	23.45	-10	1,339	-0.75%
2020/07/15	10	23.50	0	0.00	23.35	10	1,327	0.75%
2020/07/13	0	0.00	30	23.45	23.45	-30	1,328	-2.26%
2020/07/10	0	0.00	5	23.25	23.35	-5	1,332	-0.38%
2020/07/09	15	23.55	0	0.00	23.60	15	1,323	1.13%
2020/07/06	5	23.47	10	23.50	23.55	-5	1,274	-0.39%
2020/07/03	1	23.30	0	0.00	23.00	1	1,211	0.08%
2020/07/01	3	22.75	0	0.00	22.75	3	1,118	0.27%
2020/06/17	20	22.80	0	0.00	22.75	20	1,207	1.66%
2020/06/11	20	22.65	0	0.00	22.40	20	1,324	1.51%
2020/06/10	20	22.83	0	0.00	22.85	20	1,314	1.52%
2020/06/08	20	22.65	0	0.00	22.55	20	1,372	1.46%
2020/05/28	10	21.75	0	0.00	21.70	10	1,454	0.69%
2020/05/21	0	0.00	5	21.65	21.65	-5	1,633	-0.31%
2020/05/13	5	21.55	0	0.00	21.60	5	1,834	0.27%
2020/05/11	1	21.60	0	0.00	21.60	1	1,850	0.05%
2020/04/28	0	0.00	1	21.10	21.15	-1	1,858	-0.05%
2020/04/27	0	0.00	4	20.90	21.00	-4	1,903	-0.21%
2020/04/24	0	0.00	2	20.75	20.80	-2	1,904	-0.11%
2020/04/20	1	20.80	0	0.00	20.85	1	1,921	0.05%
2020/04/17	0	0.00	3	20.85	20.80	-3	1,935	-0.15%
2020/04/15	0	0.00	2	20.75	20.90	-2	1,910	-0.10%
2020/04/14	0	0.00	1	20.65	20.65	-1	1,897	-0.05%
2020/04/10	1	20.35	5	20.37	20.35	-4	1,885	-0.21%
2020/04/09	0	0.00	2	20.25	20.20	-2	1,888	-0.11%
2020/04/08	1	19.85	8	20.05	20.10	-7	1,897	-0.37%
2020/04/06	0	20.50	10	19.60	19.55	-10	1,871	-0.53%
2020/03/31	0	0.00	4	19.55	19.50	-4	1,859	-0.22%
2020/03/27	0	20.50	0	0.00	19.55	0	1,838	0.00%
2020/03/26	1	19.50	3	19.45	19.50	-2	1,828	-0.11%
2020/03/25	1	19.35	10	19.50	19.20	-9	1,845	-0.49%
2020/03/23	2	18.08	0	0.00	18.00	2	1,789	0.11%
2020/03/20	2	18.63	0	0.00	18.75	2	1,765	0.11%
2020/03/19	22	17.99	20	18.41	17.80	2	1,724	0.12%
2020/03/16	4	20.30	4	19.95	19.95	0	1,586	0.00%
2020/03/13	1	19.90	5	20.08	20.50	-4	1,551	-0.26%
2020/03/12	0	0.00	4	21.10	21.10	-4	1,464	-0.27%
2020/03/10	1	21.40	0	0.00	21.90	1	1,377	0.07%
2020/03/09	1	22.00	10	21.85	21.80	-9	1,326	-0.68%
2020/03/06	0	0.00	2	22.50	22.50	-2	1,289	-0.16%
2020/03/05	2	22.58	23	22.58	22.55	-21	1,290	-1.63%
2020/03/03	9	22.60	20	22.58	22.55	-11	1,295	-0.85%
2020/02/27	0	0.00	10	22.50	22.10	-10	1,229	-0.81%
2020/02/25	10	22.50	0	0.00	22.55	10	1,158	0.86%
2020/02/24	22	22.70	0	0.00	22.65	22	1,148	1.92%
2020/02/21	14	22.72	0	0.00	22.75	14	1,117	1.25%
2020/02/20	5	22.40	0	0.00	22.40	5	1,106	0.45%
2020/02/19	12	22.09	0	0.00	22.20	12	1,073	1.12%
2020/02/18	2	21.80	2	21.95	21.80	0	1,013	0.00%
2020/02/13	0	0.00	10	21.40	21.40	-10	989	-1.01%
2020/02/12	1	21.35	0	0.00	21.35	1	980	0.10%
2020/02/11	1	21.25	0	0.00	21.35	1	976	0.10%
2020/02/10	1	21.25	5	21.40	21.30	-4	976	-0.41%
2020/02/07	0	0.00	1	21.35	21.40	-1	975	-0.10%
2020/02/06	2	21.40	9	21.45	21.45	-7	976	-0.72%
2020/02/04	11	21.29	0	0.00	21.25	11	963	1.14%
2020/01/20	1	21.70	0	0.00	21.85	1	866	0.12%
2020/01/16	2	21.83	2	21.80	21.85	0	850	0.00%
2020/01/14	0	0.00	4	21.45	21.45	-4	819	-0.49%
2020/01/13	0	0.00	11	21.41	21.45	-11	831	-1.32%
2020/01/09	0	0.00	3	21.25	21.25	-3	819	-0.37%
2020/01/08	2	21.15	5	21.17	21.20	-3	818	-0.37%
2020/01/07	2	21.18	0	0.00	21.25	2	810	0.25%
2020/01/06	1	21.25	0	0.00	21.30	1	812	0.12%
2020/01/03	0	0.00	15	21.35	21.35	-15	811	-1.85%
2020/01/02	0	0.00	3	21.30	21.30	-3	797	-0.38%
2019/12/30	1	21.10	2	21.05	21.05	-1	782	-0.13%
2019/12/26	2	21.03	0	0.00	21.00	2	815	0.25%
2019/12/24	2	21.05	0	0.00	21.05	2	818	0.24%
2019/12/20	5	21.35	4.6	21.24	21.20	0.4	810	0.05%
2019/12/03	0	0.00	3	20.90	20.85	-3	803	-0.37%
2019/12/02	0	0.00	5	20.97	20.85	-5	803	-0.62%
2019/11/25	0	0.00	3	21.15	21.20	-3	763	-0.39%
2019/11/19	0	0.00	20	20.85	21.00	-20	717	-2.79%
2019/11/12	9	20.30	3.2	20.21	20.45	5.9	643	0.91%
2019/11/11	0	0.00	23	20.24	20.15	-23	628	-3.66%
2019/11/08	0	0.00	2	20.25	20.30	-2	638	-0.31%
2019/11/07	0	0.00	6	20.27	20.30	-6	637	-0.94%
2019/11/05	2	20.30	0	0.00	20.35	2	629	0.32%
2019/11/04	0	0.00	3	20.30	20.35	-3	631	-0.48%
2019/10/22	0	0.00	1	20.50	20.40	-1	727	-0.14%
2019/10/17	2	20.20	1	20.15	20.20	1	767	0.13%
2019/10/14	1	19.95	0	0.00	20.10	1	937	0.11%
2019/10/09	2	19.98	0	0.00	20.05	2	954	0.21%
2019/10/04	2	20.00	0	0.00	20.00	2	994	0.20%
2019/10/02	1	20.15	0	0.00	20.15	1	1,010	0.10%
2019/09/27	0	0.00	2	20.45	20.40	-2	1,023	-0.20%
2019/09/18	0	0.00	4	20.35	20.35	-4	1,180	-0.34%
2019/09/12	10	20.15	10	20.20	20.15	0	1,269	0.00%
2019/09/11	0	0.00	1	20.15	20.15	-1	1,303	-0.08%
2019/08/29	0	0.00	2	19.95	19.90	-2	1,344	-0.15%
2019/08/27	1	19.90	0.3	20.00	19.90	0.7	1,364	0.05%
2019/08/14	1	19.90	0	0.00	19.90	1	1,498	0.07%
2019/08/13	11	19.74	12	19.80	19.80	-1	1,497	-0.07%
2019/08/12	3	19.55	10	19.60	19.50	-7	1,487	-0.47%
2019/08/06	3	19.27	0	0.00	19.40	3	1,508	0.20%
2019/07/31	4	19.55	0	0.00	19.65	4	1,512	0.26%
2019/07/30	1	19.55	0	0.00	19.55	1	1,511	0.07%
2019/07/26	1	19.30	0	0.00	19.30	1	1,506	0.07%
2019/07/25	2	19.53	0	0.00	19.50	2	1,484	0.13%
2019/07/24	1	19.85	0	0.00	19.70	1	1,454	0.07%
2019/07/23	2	19.95	0	0.00	19.85	2	1,437	0.14%
2019/07/22	6	19.99	0	0.00	19.95	6	1,430	0.42%
2019/07/19	1	20.10	0	0.00	20.10	1	1,410	0.07%
2019/07/18	3	20.23	0	0.00	20.10	3	1,390	0.22%
2019/07/16	0	0.00	10	22.03	22.00	-10	1,259	-0.79%
2019/07/15	0	0.00	15	22.05	22.10	-15	1,230	-1.22%
2019/07/10	20	22.05	0	0.00	22.10	20	1,225	1.63%
2019/07/03	0	0.00	3	22.10	22.10	-3	1,276	-0.23%
2019/06/21	9	21.92	0	0.00	21.85	9	1,365	0.66%
2019/06/20	6	21.90	0	0.00	21.95	6	1,356	0.44%
2019/06/19	11	21.70	0	0.00	21.85	11	1,370	0.80%
2019/06/17	1	21.65	0	0.00	21.60	1	1,429	0.07%
2019/06/14	1	21.55	0	0.00	21.55	1	1,437	0.07%
2019/06/10	1	21.70	0	0.00	21.70	1	1,427	0.07%
2019/06/03	2	21.80	0	0.00	21.80	2	1,399	0.14%
2019/05/27	10	21.95	0	0.00	21.95	10	1,339	0.75%
2019/05/15	0	0.00	1	21.00	21.05	-1	1,290	-0.08%
2019/05/14	1	20.50	0	0.00	20.65	1	1,288	0.08%
2019/04/30	0	0.00	3	21.05	21.00	-3	1,267	-0.24%
2019/04/26	1	21.00	0	0.00	21.05	1	1,263	0.08%
2019/04/25	1	21.05	0	0.00	21.10	1	1,264	0.08%
2019/04/17	1	21.10	0	0.00	21.15	1	1,274	0.08%
2019/04/10	2	21.45	0	0.00	21.50	2	1,215	0.16%
2019/04/08	2	21.80	0	0.00	21.90	2	1,189	0.17%
2019/04/02	1	21.80	0	0.00	21.90	1	1,188	0.08%
2019/04/01	30	21.91	30	22.10	22.10	0	1,151	0.00%
2019/03/29	1	21.65	0	0.00	21.70	1	1,061	0.09%
2019/03/26	14	21.85	15	21.98	22.20	-1	980	-0.10%
2019/03/25	5	21.60	53	21.65	21.70	-48	931	-5.16%
2019/03/22	1	21.70	0	0.00	21.85	1	905	0.11%
2019/03/21	0	0.00	2	21.20	21.40	-2	858	-0.23%
2019/03/20	3	21.20	0	0.00	21.15	3	826	0.36%
2019/03/19	2	20.50	0	0.00	20.50	2	760	0.26%
2019/03/05	0	0.00	10	20.25	20.25	-10	773	-1.29%
2019/03/04	0	20.25	0	0.00	20.25	0	768	0.00%
2019/02/26	0	20.45	0	0.00	20.25	0	761	0.00%
2019/02/15	1	20.00	0	0.00	20.00	1	751	0.13%
2019/01/11	13	19.80	0	0.00	19.75	13	874	1.49%
2019/01/08	0.1	19.85	0	0.00	19.60	0.1	858	0.01%
2019/01/03	0	0.00	40	19.48	19.45	-40	902	-4.43%
2018/12/27	45	19.53	60	19.65	19.65	-15	910	-1.65%
2018/12/25	55	19.59	0	0.00	19.50	55	876	6.27%
2018/12/19	0	0.00	5	19.15	19.15	-5	875	-0.57%
2018/12/11	22	19.15	0	0.00	19.10	22	905	2.43%
2018/12/06	2	19.10	0	0.00	19.15	2	906	0.22%
2018/12/05	7	19.36	0	0.00	19.35	7	896	0.78%
2018/11/29	2	19.55	0	0.00	19.40	2	889	0.22%
2018/11/13	1	19.35	11	19.39	19.45	-10	932	-1.07%
2018/11/12	0	0.00	4	19.50	19.50	-4	928	-0.43%
2018/11/08	5	19.50	7	19.62	19.75	-2	913	-0.22%
2018/11/02	3	18.65	0	0.00	18.50	3	945	0.32%
2018/10/15	1	19.60	10	19.85	19.75	-9	923	-0.97%
2018/10/11	0	0.00	10	19.55	19.65	-10	904	-1.11%
2018/10/09	0	0.00	1	20.55	20.55	-1	875	-0.11%
2018/09/28	10	21.20	0	0.00	21.15	10	1,030	0.97%
2018/09/13	1	20.95	0	0.00	20.95	1	1,155	0.09%
2018/09/11	3	21.10	0	0.00	21.10	3	1,180	0.25%
2018/09/03	10	21.60	0	0.00	21.40	10	1,321	0.76%
2018/08/28	2	21.70	21	21.71	21.75	-19	1,443	-1.32%
2018/08/23	3	21.18	0	0.00	21.10	3	1,532	0.20%
2018/08/22	4	21.34	0	0.00	21.40	4	1,557	0.26%
2018/08/21	5	21.54	0	0.00	21.50	5	1,563	0.32%
2018/08/16	2	21.55	0	0.00	21.60	2	1,714	0.12%
2018/08/14	1	21.65	0	0.00	21.85	1	1,879	0.05%
2018/08/13	3	21.43	0	0.00	21.50	3	1,930	0.16%
2018/08/10	12	22.10	0	0.00	22.00	12	1,995	0.60%
2018/08/09	10	22.10	0	0.00	22.20	10	2,082	0.48%
2018/08/08	3	21.93	0	0.00	21.90	3	2,140	0.14%
2018/08/07	4	22.03	2	22.40	22.05	2	2,260	0.09%
2018/08/03	1	21.90	0	0.00	21.90	1	2,402	0.04%
2018/08/01	2	22.48	0	0.00	22.40	2	2,498	0.08%
2018/07/31	1	22.40	0	0.00	22.40	1	2,511	0.04%
2018/07/30	13	22.50	5	22.55	22.50	8	2,532	0.32%
2018/07/26	0	0.00	2	22.55	22.75	-2	2,549	-0.08%
2018/07/18	11	21.75	0	0.00	21.75	11	2,886	0.38%
2018/07/11	0	0.00	11	22.35	22.25	-11	3,130	-0.35%
2018/07/10	0	0.00	2	21.95	22.00	-2	3,223	-0.06%
2018/07/09	3	21.10	0	0.00	21.00	3	3,350	0.09%
2018/07/06	10	23.15	0	0.00	23.25	10	3,353	0.30%
2018/06/25	2	23.60	0	0.00	23.35	2	3,610	0.06%
2018/06/20	2	24.05	0	0.00	24.20	2	3,587	0.06%
2018/06/19	2	24.20	0	0.00	24.20	2	3,589	0.06%
2018/06/15	12	24.90	2	24.75	24.75	10	3,621	0.28%
2018/06/14	14	24.93	0	0.00	25.10	14	3,586	0.39%
2018/06/07	16	26.57	19	26.87	26.65	-3	3,455	-0.09%
2018/06/01	2	26.45	0	0.00	26.40	2	3,294	0.06%
2018/05/30	3	25.15	2	25.25	25.75	1	3,219	0.03%
2018/05/24	17	26.49	17	26.50	26.60	0	3,071	0.00%
2018/05/23	0	0.00	2	25.90	26.20	-2	2,997	-0.07%
2018/05/22	24	25.70	3	25.88	25.25	21	2,915	0.72%
2018/05/21	0	0.00	2	26.70	26.40	-2	2,813	-0.07%
2018/05/18	10	26.27	21	26.52	26.60	-11	2,755	-0.40%
2018/05/17	0	0.00	23	26.06	26.30	-23	2,663	-0.86%
2018/05/16	3	25.18	6	25.15	25.20	-3	2,557	-0.12%
2018/05/15	18	24.69	14	24.93	25.35	4	2,474	0.16%
2018/05/14	9	24.32	5	24.55	24.45	4	2,349	0.17%
2018/05/11	0	0.00	4	23.00	23.45	-4	2,279	-0.18%
2018/05/10	1	24.00	0	0.00	24.05	1	2,179	0.05%
2018/05/08	0	0.00	101	24.08	24.10	-101	2,054	-4.92%	大賣/鉅額交易
2018/04/30	1	23.70	0	0.00	23.65	1	1,937	0.05%
2018/04/27	1	23.80	0	0.00	23.80	1	1,911	0.05%
2018/04/26	1	24.70	5	24.69	23.80	-4	1,866	-0.21%
2018/04/25	6	24.09	1	23.75	24.30	5	1,790	0.28%
2018/04/24	7	24.29	13	24.23	24.20	-6	1,711	-0.35%
2018/04/18	3	23.55	3	23.85	23.55	0	1,412	0.00%
2018/04/17	2	23.80	2	23.55	23.45	0	1,359	0.00%
2018/04/16	16	23.93	21	23.72	23.75	-5	1,292	-0.39%
2018/04/12	7	22.46	4	22.67	22.75	3	1,014	0.30%
2018/04/11	6	22.05	2	22.10	21.95	4	930	0.43%
2018/04/09	6	22.28	9	22.66	22.45	-3	794	-0.38%
2018/04/03	0	0.00	5	21.50	21.65	-5	694	-0.72%
2018/04/02	1	21.10	1	21.20	21.25	0	650	0.00%
2018/03/30	3	20.30	7	20.52	20.60	-4	574	-0.70%
2018/03/26	1	19.90	4	19.95	20.00	-3	477	-0.63%
2018/03/23	0	0.00	121	19.80	19.85	-121	448	-26.95%	大賣/鉅額交易
2018/03/22	0	0.00	1	19.85	19.80	-1	431	-0.23%
2018/03/21	0	0.00	24	19.76	19.80	-24	404	-5.93%
2018/03/16	4	18.75	0	0.00	18.70	4	328	1.22%
2018/03/15	4	18.70	0	0.00	18.75	4	323	1.24%
2018/03/14	0	0.00	6	18.65	18.60	-6	324	-1.85%
2018/02/06	2	17.70	0	0.00	17.55	2	317	0.63%