達欣工 (2535)-永豐金-敦北券商分點個股進出

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
54.7
漲跌
▼0.4
漲幅
-0.73%
成交量
975張
產業
上市營建類股▲0.67%
429人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-敦北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/05/10	10	54.97	8	55.50	55.10	2	878	0.23%
2024/05/09	4	55.85	0	0.00	55.20	4	876	0.46%
2024/05/08	17.7	56.36	0	0.00	55.90	17.7	881	2.01%
2024/05/07	4.3	57.86	3.1	57.17	55.90	1.2	864	0.13%
2024/05/06	0	0.00	14.1	60.13	61.70	-14.1	795	-1.77%
2024/05/03	1.1	58.78	56	58.39	59.10	-54.9	756	-7.26%
2024/05/02	0	0.00	45	58.00	57.90	-45	740	-6.08%
2024/04/30	0	0.00	74	57.73	57.80	-74	726	-10.18%
2024/04/29	4	56.63	0	0.00	56.90	4	714	0.56%
2024/04/26	3	55.83	1	56.30	56.30	2	714	0.28%
2024/04/25	1	56.40	11	56.95	55.90	-10	709	-1.41%
2024/04/23	0	0.00	1	56.40	57.00	-1	701	-0.14%
2024/04/22	1.1	57.48	25	58.76	57.60	-24	690	-3.47%
2024/04/19	0	0.00	14	58.47	57.20	-14	657	-2.13%
2024/04/18	1.1	56.34	99	57.36	58.00	-97.9	628	-15.59%
2024/04/16	0.1	56.00	0	0.00	55.60	0.1	607	0.02%
2024/04/15	1.2	57.55	158.1	57.57	57.40	-156.9	592	-26.47%	大賣/鉅額交易
2024/04/12	0.3	57.30	2.1	57.14	56.70	-1.8	584	-0.30%
2024/04/11	2.4	55.78	0.1	55.60	56.80	2.4	563	0.42%
2024/04/10	154	58.25	0	0.00	58.20	154	517	29.74%	大買/鉅額交易
2024/04/09	220	58.44	0.1	58.20	59.00	220	486	45.17%	大買/鉅額交易
2024/04/08	6	57.72	4	57.40	57.30	2	458	0.44%
2024/04/03	34.1	58.54	0	0.00	58.40	34.1	428	7.97%
2024/04/02	0	58.40	0	0.00	58.40	0	410	0.01%
2024/04/01	1	57.80	0	0.00	57.80	1	394	0.25%
2024/03/29	84	57.12	0	0.00	57.10	84	384	21.83%
2024/03/26	2	54.40	0	0.00	54.00	2	356	0.56%
2024/03/25	0	53.95	0	0.00	54.40	0	359	0.00%
2024/03/22	0	54.20	0	54.20	54.10	0	358	0.00%
2024/03/21	0.1	54.50	1	54.50	54.80	-0.9	352	-0.25%
2024/03/20	0	53.20	0	0.00	53.60	0	346	0.00%
2024/03/19	1	53.00	0	0.00	52.30	1	336	0.30%
2024/03/15	0	51.10	10	50.80	51.00	-10	333	-3.00%
2024/03/12	0	51.00	0	0.00	51.40	0	332	0.00%
2024/03/11	0	50.93	75	50.72	51.00	-75	336	-22.29%
2024/03/08	0	50.60	181	50.74	50.90	-181	335	-54.01%	大賣/鉅額交易
2024/03/07	0	0.00	0.8	51.40	51.60	-0.8	323	-0.25%
2024/03/06	0	51.20	0	0.00	51.00	0	317	0.00%
2024/03/05	0	49.50	0	0.00	49.70	0	299	0.00%
2024/03/04	0	49.10	0.6	49.20	49.15	-0.6	298	-0.19%
2024/03/01	0	49.40	5	49.55	49.50	-5	298	-1.67%
2024/02/27	0	49.15	0	0.00	49.15	0	305	0.01%
2024/02/26	0	49.25	0	0.00	49.25	0	305	0.01%
2024/02/23	1	49.60	0	0.00	49.60	1	308	0.33%
2024/02/20	0	48.95	0	0.00	48.95	0	330	0.01%
2024/02/19	0	49.35	0	0.00	49.60	0	334	0.00%
2024/02/05	0.2	48.85	2	49.15	48.25	-1.8	352	-0.51%
2024/02/02	0	0.00	16	49.05	49.25	-16	342	-4.67%
2024/02/01	0	48.45	1	48.55	48.60	-1	338	-0.30%
2024/01/31	0	0.00	1	47.45	47.65	-1	331	-0.30%
2024/01/30	2	46.50	0	0.00	46.45	2	320	0.62%
2024/01/25	0	0.00	0.6	46.30	46.45	-0.6	325	-0.18%
2024/01/22	1	46.60	1	46.60	46.40	0	363	0.00%
2024/01/16	0	0.00	3.2	44.95	45.05	-3.2	478	-0.67%
2024/01/08	1	45.20	1.7	44.62	45.25	-0.7	512	-0.13%
2024/01/05	0	0.00	0.1	44.10	44.15	-0.1	505	-0.03%
2024/01/04	0	0.00	1	44.05	44.05	-1	509	-0.20%
2023/12/12	0	0.00	0.3	44.00	44.10	-0.3	521	-0.06%
2023/12/11	0	0.00	0	43.85	44.10	0	524	-0.01%
2023/12/08	0	0.00	0.5	43.30	43.65	-0.5	537	-0.09%
2023/11/28	0.2	42.90	0	0.00	42.95	0.2	551	0.04%
2023/11/20	0	42.00	0	0.00	42.10	0	562	0.00%
2023/11/17	0	41.95	0	0.00	42.05	0	562	0.00%
2023/11/16	0	0.00	5	40.95	40.70	-5	549	-0.91%
2023/11/15	5	40.10	0	0.00	40.20	5	550	0.91%
2023/11/14	0	0.00	1	41.10	41.15	-1	538	-0.19%
2023/11/13	0.2	40.65	0	0.00	40.95	0.2	535	0.04%
2023/11/06	0.4	39.50	0	0.00	39.70	0.4	540	0.07%
2023/11/02	0	0.00	1.8	38.71	38.55	-1.8	549	-0.33%
2023/11/01	0.4	38.15	0	0.00	38.05	0.4	555	0.08%
2023/10/31	1.3	39.14	0.2	38.30	38.30	1.1	563	0.19%
2023/10/30	0	0.00	0.6	40.05	40.15	-0.6	547	-0.11%
2023/10/18	2	35.38	1	35.15	34.60	1	544	0.18%
2023/10/16	2.3	34.52	1	34.60	34.65	1.3	453	0.29%
2023/10/12	0	0.00	4	34.10	34.10	-4	441	-0.91%
2023/10/05	0	0.00	0	33.60	33.50	0	411	0.00%
2023/09/21	1	33.70	0	0.00	33.75	1	425	0.24%
2023/09/11	0.5	33.80	0	0.00	33.80	0.5	447	0.11%
2023/09/08	1	33.60	0	0.00	33.95	1	448	0.22%
2023/09/06	1	33.55	1	33.75	33.75	0	452	0.00%
2023/09/05	0	0.00	1	34.40	34.10	-1	448	-0.22%
2023/09/04	0	0.00	5	34.13	34.25	-5	445	-1.13%
2023/09/01	0	33.50	0	0.00	33.65	0	433	0.00%
2023/08/25	0	0.00	2	33.10	33.10	-2	453	-0.44%
2023/08/24	1	33.30	0	0.00	33.00	1	455	0.22%
2023/08/23	0	0.00	2	33.00	33.00	-2	462	-0.43%
2023/08/21	0	0.00	6	33.15	33.15	-6	482	-1.24%
2023/08/18	0	0.00	3	33.05	33.10	-3	486	-0.62%
2023/08/16	0	0.00	2	32.95	32.70	-2	485	-0.41%
2023/08/15	0	0.00	1	33.05	32.95	-1	484	-0.21%
2023/08/14	0	32.55	35	32.45	32.50	-35	477	-7.32%
2023/08/11	0	0.00	10	32.61	32.70	-10	481	-2.08%
2023/08/10	0	0.00	0	32.35	32.45	0	484	0.00%
2023/08/09	1	32.75	10	32.73	32.60	-9	480	-1.87%
2023/08/07	0	0.00	12	32.28	32.30	-12	483	-2.48%
2023/07/31	2	32.00	0	0.00	32.00	2	521	0.38%
2023/07/24	4	31.83	0	0.00	31.70	4	533	0.75%
2023/07/21	0.1	32.10	0	0.00	32.05	0.1	535	0.02%
2023/07/20	4.1	32.29	0	0.00	32.25	4.1	540	0.75%
2023/07/19	11.3	31.69	0	0.00	32.25	11.3	545	2.07%
2023/07/18	9	32.65	0.1	32.88	32.50	8.9	559	1.59%
2023/07/17	10	32.86	0	0.00	32.80	10	649	1.54%
2023/07/14	0	33.00	1	33.15	32.95	-1	687	-0.15%
2023/07/13	2	32.93	0	0.00	32.95	2	750	0.27%
2023/07/12	1	32.95	0	0.00	32.90	1	776	0.13%
2023/07/11	7	33.05	1	32.95	32.95	6	799	0.75%
2023/07/10	1	33.10	2	32.88	33.10	-1	815	-0.12%
2023/07/05	0	0.00	1	33.75	33.70	-1	879	-0.11%
2023/07/04	40	33.50	4	33.55	33.60	36	888	4.05%
2023/07/03	103	33.06	4	33.40	33.40	99	900	11.00%	大買/
2023/06/27	11	32.75	0	0.00	32.80	11	975	1.13%
2023/06/26	33	32.88	0	0.00	32.95	33	977	3.37%
2023/06/21	2	32.95	0	0.00	33.00	2	975	0.21%
2023/06/20	0	0.00	2	33.00	33.00	-2	978	-0.20%
2023/06/16	8	33.05	0	0.00	33.05	8	982	0.81%
2023/06/15	79	33.07	0	0.00	33.05	79	984	8.03%
2023/06/14	47	33.10	0	0.00	33.10	47	984	4.77%
2023/06/13	1	33.05	0	0.00	33.10	1	993	0.10%
2023/06/12	1	33.10	0	0.00	33.05	1	1,001	0.10%
2023/06/07	0	0.00	2	33.30	33.35	-2	1,029	-0.19%
2023/06/05	0	0.00	3	33.10	33.10	-3	1,047	-0.29%
2023/05/31	2	33.20	0	0.00	33.00	2	1,042	0.19%
2023/05/26	4	33.01	1	33.00	33.10	3	1,041	0.29%
2023/05/24	0	0.00	0	32.70	32.70	0	1,024	0.00%
2023/05/19	0	0.00	1	32.55	32.60	-1	1,011	-0.10%
2023/05/08	0	0.00	1	32.70	32.70	-1	972	-0.10%
2023/05/04	1	31.65	1	32.15	32.00	0	946	0.00%
2023/05/03	0	0.00	1	31.55	31.65	-1	934	-0.11%
2023/05/02	1	31.25	0	0.00	31.35	1	910	0.11%
2023/04/27	2	30.50	0	0.00	30.50	2	898	0.22%
2023/04/25	2.1	30.10	0	0.00	30.10	2.1	883	0.23%
2023/04/24	1	30.05	0	0.00	30.25	1	870	0.11%
2023/04/21	4.1	30.32	2	30.25	30.15	2.1	858	0.24%
2023/04/20	7.4	30.86	1	30.60	30.75	6.4	831	0.77%
2023/04/19	0.3	33.80	20	33.80	33.75	-19.7	735	-2.68%
2023/04/18	0.1	33.65	0	0.00	33.70	0.1	689	0.01%
2023/04/17	0.2	33.85	0	0.00	33.85	0.2	627	0.03%
2023/04/14	1	33.85	0	0.00	33.80	1	600	0.17%
2023/04/12	2.1	34.00	5	34.15	34.00	-2.9	567	-0.51%
2023/04/11	2	33.95	0	0.00	34.15	2	545	0.37%
2023/04/10	0	34.00	10	33.85	33.85	-10	518	-1.93%
2023/04/07	2	33.80	0	0.00	33.75	2	495	0.40%
2023/04/06	5	33.75	30	33.50	33.75	-25	479	-5.21%
2023/03/31	0	33.50	0	0.00	33.40	0	460	0.00%
2023/03/30	0	0.00	12	33.37	33.35	-12	453	-2.64%
2023/03/29	3.1	33.04	1	33.35	33.20	2.1	431	0.49%
2023/03/28	2	33.78	0	0.00	33.75	2	396	0.50%
2023/03/27	0	0.00	10	33.85	33.70	-10	378	-2.64%
2023/03/23	0	0.00	15	33.60	33.60	-15	370	-4.04%
2023/03/21	0	33.47	0	0.00	33.50	0	366	0.00%
2023/03/20	0	0.00	135	33.31	33.40	-135	359	-37.53%	大賣/鉅額交易
2023/03/15	0	0.00	20	33.25	33.20	-20	339	-5.89%
2023/03/14	0	0.00	10	33.20	33.10	-10	327	-3.05%
2023/03/13	0.1	32.80	1	32.90	32.95	-0.9	318	-0.28%
2023/03/10	0	33.30	0	0.00	33.20	0	302	0.00%
2023/03/09	20.1	33.20	0	0.00	33.25	20.1	295	6.81%
2023/03/08	31	33.05	0	0.00	33.25	31	282	10.96%
2023/03/01	1	31.70	0	0.00	31.70	1	246	0.41%
2023/02/21	0	0.00	1	31.30	31.25	-1	226	-0.44%
2023/02/20	0	0.00	4	31.25	31.25	-4	231	-1.73%
2023/02/17	0	0.00	24	31.15	31.20	-24	235	-10.18%
2023/02/16	0	0.00	2	31.00	30.95	-2	239	-0.83%
2023/02/13	1	30.65	0	0.00	30.80	1	252	0.40%
2023/02/10	0	0.00	4	30.90	30.85	-4	255	-1.57%
2023/02/08	0	0.00	1	31.15	31.35	-1	250	-0.40%
2023/01/31	0	0.00	1	30.35	30.50	-1	242	-0.41%
2023/01/16	0.1	30.20	0	0.00	30.10	0.1	245	0.04%
2023/01/10	2	29.95	0	0.00	29.95	2	299	0.67%
2022/12/28	1	29.65	0	0.00	29.60	1	315	0.32%
2022/12/21	1	29.65	0	0.00	29.60	1	353	0.28%
2022/12/16	12	29.50	0	0.00	29.50	12	355	3.38%
2022/12/13	20.1	29.57	0	0.00	29.65	20.1	361	5.57%
2022/12/12	1	29.60	0	0.00	29.75	1	356	0.28%
2022/12/09	3	29.90	0	0.00	29.80	3	360	0.83%
2022/12/07	0	30.10	0	0.00	29.95	0	363	0.01%
2022/12/06	0	0.00	1	30.25	30.10	-1	365	-0.27%
2022/12/02	10	30.30	0	0.00	30.35	10	393	2.54%
2022/11/22	0.1	29.75	0	0.00	29.75	0.1	402	0.01%
2022/11/18	1	29.70	0	0.00	29.70	1	400	0.25%
2022/11/11	20	29.40	0	0.00	29.50	20	389	5.14%
2022/11/10	20	29.40	0	0.00	29.50	20	386	5.17%
2022/10/20	60	29.73	1	29.85	29.05	59	379	15.55%
2022/10/18	14	29.90	0	0.00	29.95	14	337	4.15%
2022/10/17	26	29.91	0	0.00	29.90	26	334	7.77%
2022/10/14	2	30.30	0	0.00	30.55	2	325	0.61%
2022/10/11	2	30.25	0	0.00	30.30	2	315	0.63%
2022/10/07	2	30.83	0	0.00	31.05	2	314	0.64%
2022/10/03	0	0.00	8	30.98	30.90	-8	317	-2.52%
2022/09/30	0	0.00	2	31.25	31.30	-2	320	-0.62%
2022/09/28	2	30.85	0	0.00	30.80	2	314	0.64%
2022/09/19	0	0.00	4	31.55	31.65	-4	313	-1.27%
2022/09/08	4	30.95	0	0.00	31.90	4	329	1.22%
2022/09/07	0	0.00	7	30.90	30.65	-7	314	-2.22%
2022/09/02	0	0.00	9	30.70	30.70	-9	322	-2.79%
2022/08/22	0	0.00	0	30.45	30.45	0	332	-0.01%
2022/08/18	5	30.15	0	0.00	30.20	5	330	1.51%
2022/08/17	50	30.43	0	0.00	30.25	50	330	15.12%
2022/07/26	0	0.00	0	29.80	29.70	0	385	0.00%
2022/07/13	1	28.80	0	0.00	28.95	1	425	0.24%
2022/07/12	1	28.70	0	0.00	28.60	1	433	0.23%
2022/07/08	2	28.78	0	0.00	28.75	2	439	0.45%
2022/07/06	2.2	28.32	0	0.00	28.30	2.2	455	0.49%
2022/07/01	1	28.85	0	0.00	28.80	1	607	0.16%
2022/06/20	2	29.90	0	0.00	29.70	2	795	0.25%
2022/06/17	1	30.25	0	0.00	30.35	1	788	0.13%
2022/06/15	0	0.00	1	30.70	30.80	-1	806	-0.12%
2022/06/14	1	30.70	0	0.00	30.75	1	807	0.12%
2022/06/10	1	31.05	0	0.00	31.15	1	812	0.12%
2022/06/09	5	31.35	0	0.00	31.30	5	822	0.61%
2022/05/31	1	31.40	0	0.00	31.40	1	907	0.11%
2022/05/27	4	31.40	0	0.00	31.45	4	912	0.44%
2022/05/25	0	0.00	6	31.05	31.45	-6	916	-0.65%
2022/05/18	0	0.00	7	31.71	31.80	-7	924	-0.76%
2022/05/12	2	30.43	0	0.00	30.10	2	907	0.22%
2022/05/10	1	30.80	0	31.15	31.25	1	898	0.11%
2022/05/09	2	31.13	4	31.05	31.00	-2	898	-0.22%
2022/05/05	0	31.75	0	0.00	31.55	0	898	0.00%
2022/04/27	2	30.95	0	0.00	31.05	2	918	0.22%
2022/04/25	5	31.58	0	0.00	31.35	5	914	0.55%
2022/04/21	1	31.70	0	0.00	31.60	1	904	0.11%
2022/04/12	1	31.00	0	0.00	31.15	1	936	0.11%
2022/04/11	2	31.70	0	0.00	31.35	2	935	0.21%
2022/04/08	2	31.75	0	0.00	32.00	2	915	0.22%
2022/04/07	2	34.65	0	0.00	34.55	2	854	0.23%
2022/03/31	0	35.25	0	0.00	35.05	0	747	0.00%
2022/03/25	1	35.65	0	0.00	35.95	1	645	0.15%
2022/03/23	2	35.00	0	0.00	35.00	2	607	0.33%
2022/03/22	2	34.83	0	0.00	34.90	2	598	0.33%
2022/03/21	0	0.00	1	35.15	34.75	-1	594	-0.17%
2022/03/18	0	0.00	3	34.50	34.50	-3	577	-0.52%
2022/03/16	3	34.03	1	34.40	34.20	2	571	0.35%
2022/03/15	4	34.26	0	0.00	34.30	4	564	0.71%
2022/03/14	1	34.45	0	0.00	34.50	1	555	0.18%
2022/03/11	0	0.00	1	34.20	34.30	-1	548	-0.18%
2022/03/10	0	34.15	0	0.00	33.90	0	531	0.00%
2022/03/09	1	33.80	0.3	33.90	33.95	0.7	511	0.14%
2022/03/07	0	32.75	2	32.85	32.75	-2	486	-0.40%
2022/03/04	1	33.19	0	0.00	33.20	1	479	0.22%
2022/02/25	7	32.96	0	0.00	32.95	7	491	1.42%
2022/02/18	0	33.40	0	0.00	33.40	0	507	0.00%
2022/02/15	1.4	33.43	0	0.00	33.35	1.4	537	0.25%
2022/02/07	1	33.25	0	0.00	33.45	1	586	0.17%
2022/01/25	2	32.63	0	0.00	32.65	2	589	0.35%
2022/01/24	0	0.00	4	32.55	33.00	-4	591	-0.68%
2022/01/19	0	33.00	0	0.00	33.00	0	575	0.01%
2022/01/18	0	0.00	5	33.00	33.05	-5	582	-0.86%
2022/01/14	0	33.00	0	0.00	33.00	0	580	0.01%
2022/01/12	1	32.71	0	0.00	32.90	1	585	0.18%
2022/01/10	5	32.74	0	0.00	32.65	5	582	0.86%
2022/01/07	0	0.00	1	33.40	33.60	-1	557	-0.18%
2022/01/06	0	0.00	2	33.20	33.30	-2	544	-0.37%
2022/01/05	1	33.10	0	0.00	33.15	1	536	0.19%
2022/01/04	0	0.00	1	33.40	33.10	-1	536	-0.19%
2021/12/29	0	0.00	10	32.47	32.60	-10	511	-1.96%
2021/12/28	0	32.25	0	0.00	32.25	0	504	0.01%
2021/12/27	1	32.20	0	32.20	32.25	1	508	0.20%
2021/12/23	0	32.05	2	32.25	32.20	-2	512	-0.39%
2021/12/22	1	32.10	0	0.00	32.20	1	517	0.19%
2021/12/21	1	31.95	0	0.00	32.10	1	518	0.19%
2021/12/17	0	31.90	1	31.95	31.90	-1	522	-0.18%
2021/12/16	1	31.95	0	0.00	31.95	1	519	0.20%
2021/12/15	2	31.98	0	0.00	32.00	2	529	0.38%
2021/12/14	2	32.10	0	0.00	32.05	2	528	0.38%
2021/12/13	2	32.18	0	0.00	32.25	2	528	0.38%
2021/12/10	8	32.25	0	0.00	32.30	8	531	1.51%
2021/12/06	2	31.95	71	32.03	32.00	-69	531	-12.98%
2021/12/02	0	0.00	2	32.25	32.30	-2	535	-0.37%
2021/12/01	1	31.70	0	0.00	31.95	1	525	0.19%
2021/11/30	0.1	31.59	0	0.00	31.65	0.1	527	0.01%
2021/11/26	1	31.45	1	31.40	31.40	0	525	0.00%
2021/11/25	0	32.00	0	0.00	31.85	0	525	0.01%
2021/11/24	0	31.90	3	32.05	32.10	-3	529	-0.56%
2021/11/22	0	0.00	1	32.25	32.35	-1	530	-0.19%
2021/11/19	1	32.15	0	0.00	32.05	1	526	0.20%
2021/11/17	4	32.35	0	0.00	32.50	4	517	0.78%
2021/11/16	0	0.00	2	32.15	32.50	-2	520	-0.38%
2021/11/15	2	32.05	0	0.00	32.00	2	511	0.39%
2021/11/12	1	32.01	0	0.00	32.20	1	511	0.20%
2021/11/11	1	32.40	1	32.55	32.40	0	500	0.00%
2021/11/10	2	31.63	1	31.80	31.80	1	482	0.21%
2021/11/09	1	31.30	0	0.00	31.35	1	472	0.21%
2021/11/08	1	31.40	0	0.00	31.40	1	474	0.21%
2021/10/28	1	30.40	0	0.00	30.50	1	483	0.21%
2021/10/21	0	29.90	0	0.00	29.60	0	494	0.01%
2021/10/20	0	0.00	2	30.00	30.00	-2	498	-0.40%
2021/10/06	0	29.20	0	0.00	29.05	0	723	0.00%
2021/10/04	2	29.45	0	0.00	29.30	2	969	0.21%
2021/09/17	0	30.30	0	0.00	30.15	0	1,193	0.00%
2021/09/13	0	0.00	20	30.44	30.50	-20	1,221	-1.64%
2021/09/08	0	0.00	1	30.25	30.15	-1	1,247	-0.08%
2021/09/03	0	0.00	3	30.55	30.60	-3	1,266	-0.24%
2021/09/01	0	0.00	1	30.45	30.55	-1	1,282	-0.08%
2021/08/31	1	30.00	0	0.00	30.30	1	1,287	0.08%
2021/08/24	0	29.95	0	0.00	29.80	0	1,337	0.00%
2021/08/20	2	29.60	0	0.00	29.50	2	1,360	0.15%
2021/08/19	2	29.85	0	0.00	29.80	2	1,361	0.15%
2021/08/18	1	29.65	0	0.00	30.30	1	1,368	0.07%
2021/08/17	2	29.90	0	0.00	29.85	2	1,374	0.15%
2021/08/13	0	30.10	0	0.00	30.00	0	1,389	0.00%
2021/08/12	0	30.05	0	0.00	30.10	0	1,399	0.00%
2021/08/11	0	30.10	0	0.00	30.05	0	1,417	0.00%
2021/08/10	0	30.50	0	0.00	30.30	0	1,441	0.00%
2021/08/09	0	0.00	5	30.75	30.60	-5	1,504	-0.33%
2021/08/06	0	30.70	0	0.00	30.65	0	1,534	0.00%
2021/08/05	0	30.65	0	0.00	30.65	0	1,583	0.00%
2021/08/03	0	30.30	0	0.00	30.30	0	1,734	0.00%
2021/07/29	0	0.00	7	29.81	29.80	-7	1,818	-0.39%
2021/07/28	0	29.80	0	0.00	29.70	0	1,851	0.00%
2021/07/26	0	30.20	0	0.00	30.00	0	1,983	0.00%
2021/07/23	3	30.45	0	0.00	30.50	3	1,993	0.15%
2021/07/21	1	29.35	0	0.00	29.50	1	2,063	0.05%
2021/07/16	0.1	30.00	0	0.00	29.85	0.1	2,214	0.00%
2021/07/15	4	30.10	0	0.00	30.20	4	2,268	0.18%
2021/07/14	1	30.05	37	30.19	29.90	-36	2,288	-1.57%
2021/07/13	1.1	30.86	0	0.00	30.70	1.1	2,312	0.05%
2021/07/12	56.1	31.80	0	0.00	31.55	56.1	2,291	2.45%
2021/07/09	51	35.14	5.4	35.01	34.80	45.7	2,180	2.09%
2021/07/08	0	0.00	1	34.65	34.70	-1	2,113	-0.05%
2021/07/07	0.2	34.45	0.2	34.40	34.35	0	2,114	0.00%
2021/07/06	2	34.80	0	0.00	34.75	2	2,109	0.09%
2021/07/05	5	34.92	1	34.95	34.95	4	2,132	0.19%
2021/06/28	3.2	34.43	2	34.25	34.85	1.2	2,306	0.05%
2021/06/24	1.1	33.45	0	0.00	33.45	1.1	2,328	0.05%
2021/06/23	1	33.25	0	0.00	33.35	1	2,359	0.04%
2021/06/21	1	33.40	0	0.00	33.40	1	2,431	0.04%
2021/06/17	0.1	33.70	0	0.00	33.70	0.1	2,552	0.00%
2021/06/16	1	33.60	0	0.00	33.65	1	2,612	0.04%
2021/06/15	1	33.80	0	0.00	33.75	1	2,700	0.04%
2021/06/11	1	33.90	0	0.00	33.90	1	3,016	0.03%
2021/06/09	1	33.90	0	0.00	33.90	1	3,081	0.03%
2021/06/08	0	0.00	0	34.10	33.80	0	3,088	0.00%
2021/06/07	1	33.85	0	0.00	33.85	1	3,089	0.03%
2021/06/04	1	33.35	0	0.00	33.30	1	3,073	0.03%
2021/06/01	1	33.40	0	0.00	33.55	1	3,084	0.03%
2021/05/25	1	33.20	0	0.00	33.25	1	3,086	0.03%
2021/05/24	1	32.90	0	0.00	33.05	1	3,087	0.03%
2021/05/21	0	0.00	1	33.20	33.10	-1	3,089	-0.03%
2021/05/20	0.1	32.60	0	0.00	32.60	0.1	3,084	0.00%
2021/05/18	2	31.40	1	31.80	32.40	1	3,071	0.03%
2021/05/17	0.1	30.80	0	0.00	30.90	0.1	3,053	0.00%
2021/05/14	1	33.25	0	0.00	32.45	1	2,990	0.03%
2021/05/12	0.1	33.85	2.5	33.73	33.10	-2.4	2,906	-0.08%
2021/05/11	0	0.00	3	35.25	34.70	-3	2,817	-0.11%
2021/05/10	1.5	36.25	0	0.00	36.35	1.5	2,772	0.05%
2021/05/05	0	0.00	1	34.80	34.85	-1	2,727	-0.04%
2021/05/04	2	34.20	28	34.28	34.10	-26	2,700	-0.96%
2021/05/03	1	35.50	1	35.55	35.60	0	2,624	0.00%
2021/04/29	0	0.00	1	36.75	36.75	-1	2,604	-0.04%
2021/04/27	1	37.00	1	37.20	37.05	0	2,623	0.00%
2021/04/23	1	35.50	0	0.00	35.55	1	2,520	0.04%
2021/04/22	5	36.28	1	37.00	35.75	4	2,501	0.16%
2021/04/21	0	0.00	1	36.00	36.45	-1	2,419	-0.04%
2021/04/20	0	0.00	5	35.38	35.60	-5	2,355	-0.21%
2021/04/19	2	35.40	2	35.45	35.15	0	2,328	0.00%
2021/04/14	0	33.90	0	0.00	33.90	0	2,228	0.00%
2021/04/13	0	0.00	1	34.05	33.80	-1	2,213	-0.05%
2021/04/12	1	33.65	0	0.00	33.70	1	2,187	0.05%
2021/04/09	3	33.52	0	0.00	33.60	3	2,180	0.14%
2021/04/07	2	33.93	4	33.86	34.05	-2	2,138	-0.09%
2021/04/06	14	34.09	4	34.15	34.40	10	2,103	0.47%
2021/04/01	0	0.00	1	32.85	32.85	-1	2,021	-0.05%
2021/03/31	1	32.30	0	0.00	32.35	1	1,986	0.05%
2021/03/29	0	0.00	2	31.88	31.80	-2	1,929	-0.10%
2021/03/24	0	31.90	0	0.00	31.70	0	1,854	0.00%
2021/03/22	2	31.88	1	31.90	31.85	1	1,802	0.06%
2021/03/19	2	30.80	0	0.00	31.00	2	1,733	0.12%
2021/03/18	0	0.00	2	30.83	30.80	-2	1,680	-0.12%
2021/03/17	8	30.69	3	30.55	30.80	5	1,604	0.31%
2021/03/15	1	26.90	0	0.00	26.95	1	1,275	0.08%
2021/03/10	1	26.60	0	0.00	26.60	1	1,308	0.08%
2021/02/26	5	26.05	20	26.05	26.15	-15	1,412	-1.06%
2021/02/25	5	26.25	0	0.00	26.25	5	1,430	0.35%
2021/02/24	5	26.35	0	0.00	26.25	5	1,449	0.35%
2021/02/23	5	26.05	0	0.00	26.20	5	1,468	0.34%
2021/02/22	10	26.00	0	0.00	26.05	10	1,472	0.68%
2021/02/19	5	25.75	0	0.00	25.80	5	1,485	0.34%
2021/02/18	9	25.82	0	0.00	25.85	9	1,511	0.60%
2021/02/17	17	25.43	0	0.00	25.60	17	1,584	1.07%
2021/02/05	1	24.90	0	0.00	25.05	1	1,772	0.06%
2021/02/04	1	24.95	0	0.00	24.90	1	1,791	0.06%
2021/02/03	1	24.95	0	0.00	24.95	1	1,817	0.06%
2021/02/02	2	24.83	0	0.00	24.80	2	1,859	0.11%
2021/01/28	0	0.00	10	24.95	24.95	-10	1,867	-0.54%
2021/01/26	1	25.25	0	0.00	25.20	1	1,906	0.05%
2021/01/22	1	25.20	160	25.21	25.20	-159	1,955	-8.13%	大賣/鉅額交易
2021/01/21	0	0.00	100	25.71	25.65	-100	1,965	-5.09%
2021/01/15	1	26.75	0	0.00	26.40	1	2,151	0.05%
2021/01/11	1	27.05	0	0.00	27.20	1	2,288	0.04%
2021/01/07	0	0.00	14	26.95	26.95	-14	2,288	-0.61%
2021/01/06	1	27.00	0	0.00	26.90	1	2,286	0.04%
2021/01/05	1	27.15	20	27.15	27.15	-19	2,263	-0.84%
2021/01/04	1	27.00	0	0.00	27.05	1	2,273	0.04%
2020/12/24	0	26.70	0	0.00	26.55	0	2,211	0.00%
2020/12/21	5	26.70	0	0.00	26.55	5	2,274	0.22%
2020/12/18	0	0.00	4	26.65	26.70	-4	2,291	-0.17%
2020/12/09	1	26.15	0	0.00	26.20	1	2,359	0.04%
2020/12/08	1	26.50	0	0.00	26.50	1	2,350	0.04%
2020/12/07	1	26.65	0	0.00	26.70	1	2,356	0.04%
2020/12/03	1	26.75	0	0.00	26.70	1	2,411	0.04%
2020/12/01	1	26.85	0	0.00	26.95	1	2,460	0.04%
2020/11/30	2	26.85	0	0.00	26.85	2	2,451	0.08%
2020/11/27	1	26.80	0	0.00	26.80	1	2,439	0.04%
2020/11/26	1	26.75	0	0.00	26.85	1	2,447	0.04%
2020/11/25	2	26.45	0	0.00	26.40	2	2,440	0.08%
2020/11/24	2	26.38	17	26.34	26.40	-15	2,441	-0.61%
2020/11/16	0	0.00	2	27.10	26.65	-2	2,816	-0.07%
2020/11/13	10	27.20	15	27.08	27.15	-5	2,793	-0.18%
2020/11/12	1	28.50	0	0.00	28.70	1	2,642	0.04%
2020/11/10	1	28.20	1	28.40	28.20	0	2,804	0.00%
2020/11/09	1	28.00	1	28.00	27.85	0	2,801	0.00%
2020/11/06	0	28.20	1	27.70	27.70	-1	2,814	-0.04%
2020/11/05	1	27.60	0	0.00	27.60	1	2,862	0.03%
2020/11/03	0	0.00	1	27.50	27.35	-1	2,966	-0.03%
2020/11/02	1	27.20	1	27.10	27.25	0	2,950	0.00%
2020/10/30	14	27.39	4	27.26	27.15	10	2,945	0.34%
2020/10/29	1	26.85	0	0.00	27.15	1	2,928	0.03%
2020/10/26	5	27.06	11	27.13	27.30	-6	2,912	-0.21%
2020/10/23	1	26.55	4	26.34	26.55	-3	2,848	-0.11%
2020/10/22	11	25.85	4	25.90	26.00	7	2,846	0.25%
2020/10/21	0	0.00	1	25.70	25.65	-1	2,832	-0.04%
2020/10/14	1	24.75	0	0.00	24.70	1	2,794	0.04%
2020/10/12	80	25.00	1	25.00	24.95	79	2,797	2.82%
2020/10/08	0	0.00	27	24.84	24.90	-27	2,785	-0.97%
2020/09/25	7	24.19	150	24.33	24.10	-143	2,923	-4.89%	大賣/鉅額交易
2020/09/24	3	24.25	0	0.00	24.30	3	2,992	0.10%
2020/09/23	7	24.67	0	0.00	24.70	7	2,953	0.24%
2020/09/22	1	24.85	0	0.00	25.00	1	2,934	0.03%
2020/09/21	0	0.00	2	25.45	25.45	-2	2,916	-0.07%
2020/09/18	1	24.85	0	0.00	24.85	1	2,842	0.04%
2020/09/17	1	24.80	0	0.00	24.85	1	2,844	0.04%
2020/09/16	42	24.70	0	0.00	24.80	42	2,844	1.48%
2020/09/15	40	24.70	0	0.00	24.80	40	2,831	1.41%
2020/09/11	1	24.85	0	0.00	24.80	1	2,811	0.04%
2020/09/10	9	25.28	0	0.00	25.15	9	2,788	0.32%
2020/09/09	2	25.38	0	0.00	25.20	2	2,779	0.07%
2020/09/07	1	24.90	1	24.90	25.00	0	2,726	0.00%
2020/09/04	1	24.20	2	24.25	24.30	-1	2,702	-0.04%
2020/08/28	0	0.00	3	24.50	24.70	-3	2,767	-0.11%
2020/08/27	3	24.65	2	24.75	24.65	1	2,748	0.04%
2020/08/26	4	25.51	0	0.00	25.25	4	2,659	0.15%
2020/08/25	1	25.55	0	0.00	25.80	1	2,577	0.04%
2020/08/24	0	0.00	1	24.70	24.70	-1	2,415	-0.04%
2020/08/20	3	23.93	2	24.60	24.20	1	2,360	0.04%
2020/08/18	1	25.45	0	0.00	25.15	1	2,183	0.05%
2020/08/17	2	25.20	236	25.51	25.45	-234	2,137	-10.95%	大賣/鉅額交易
2020/08/14	0	0.00	1	24.70	24.70	-1	2,029	-0.05%
2020/08/12	6	23.90	2	23.88	23.95	4	1,894	0.21%
2020/08/10	4	24.03	4	24.09	24.05	0	1,819	0.00%
2020/08/07	2	22.93	9	23.06	23.20	-7	1,716	-0.41%
2020/08/06	0	0.00	2	22.83	22.85	-2	1,682	-0.12%
2020/08/05	3	22.75	1	22.75	22.80	2	1,665	0.12%
2020/08/04	1	22.50	1	22.60	22.65	0	1,659	0.00%
2020/08/03	1	22.25	0	0.00	22.30	1	1,652	0.06%
2020/07/29	4	23.25	0	0.00	23.30	4	1,570	0.25%
2020/07/28	2	23.60	0	0.00	23.20	2	1,517	0.13%
2020/07/27	3	23.17	0	0.00	23.45	3	1,466	0.20%
2020/07/24	3	23.38	0	0.00	23.35	3	1,402	0.21%
2020/07/21	32	23.50	6	23.55	23.55	26	1,361	1.91%
2020/07/20	1	23.25	0	0.00	23.55	1	1,341	0.07%
2020/07/17	1	23.40	0	0.00	23.40	1	1,321	0.08%
2020/07/15	1	23.30	1	23.40	23.35	0	1,327	0.00%
2020/07/14	1	23.40	0	0.00	23.40	1	1,332	0.08%
2020/07/13	1	23.45	0	0.00	23.45	1	1,328	0.08%
2020/07/10	2	23.38	0	0.00	23.35	2	1,332	0.15%
2020/07/09	2	23.50	0	0.00	23.60	2	1,323	0.15%
2020/07/07	2	23.53	2	23.73	23.55	0	1,305	0.00%
2020/07/06	2	23.38	1	23.45	23.55	1	1,274	0.08%
2020/07/03	1	23.00	10	22.85	23.00	-9	1,211	-0.74%
2020/07/02	11	22.75	0	0.00	22.75	11	1,120	0.98%
2020/07/01	1	22.70	0	0.00	22.75	1	1,118	0.09%
2020/06/30	1	22.60	0	0.00	22.60	1	1,111	0.09%
2020/06/29	1	22.35	0	0.00	22.40	1	1,108	0.09%
2020/06/24	1	22.50	0	0.00	22.45	1	1,115	0.09%
2020/06/22	1	22.65	0	0.00	22.60	1	1,136	0.09%
2020/06/19	1	22.65	4	22.70	22.65	-3	1,166	-0.26%
2020/06/16	1	22.80	1	22.80	22.70	0	1,238	0.00%
2020/06/12	1	22.00	0	0.00	22.40	1	1,304	0.08%
2020/06/11	1	22.45	0	0.00	22.40	1	1,324	0.08%
2020/06/10	22	22.80	0	0.00	22.85	22	1,314	1.67%
2020/06/08	1	22.75	2	22.45	22.55	-1	1,372	-0.07%
2020/06/01	2	21.85	2	22.00	21.90	0	1,421	0.00%
2020/05/28	3	21.70	0	0.00	21.70	3	1,454	0.21%
2020/05/22	1	21.60	0	0.00	21.60	1	1,589	0.06%
2020/05/14	10	21.50	0	0.00	21.45	10	1,844	0.54%
2020/05/08	10	21.60	0	0.00	21.60	10	1,838	0.54%
2020/05/06	0	0.00	2	21.60	21.55	-2	1,828	-0.11%
2020/04/30	1	21.45	0	0.00	21.45	1	1,843	0.05%
2020/04/29	0	0.00	1	21.25	21.30	-1	1,852	-0.05%
2020/04/22	0	0.00	1	20.30	20.60	-1	1,931	-0.05%
2020/04/21	30	20.55	0	0.00	20.45	30	1,938	1.55%
2020/04/17	1	20.85	0	0.00	20.80	1	1,935	0.05%
2020/04/16	0	0.00	2	20.80	20.75	-2	1,917	-0.10%
2020/04/14	0	0.00	1	20.70	20.65	-1	1,897	-0.05%
2020/04/13	1	20.35	0	0.00	20.40	1	1,888	0.05%
2020/04/10	1	20.30	0	0.00	20.35	1	1,885	0.05%
2020/04/09	0	0.00	1	20.30	20.20	-1	1,888	-0.05%
2020/04/06	0	20.50	0	0.00	19.55	0	1,871	0.00%
2020/03/31	2	19.50	0	0.00	19.50	2	1,859	0.11%
2020/03/27	2	19.75	0	0.00	19.55	2	1,838	0.11%
2020/03/26	11	19.40	3	19.40	19.50	8	1,828	0.44%
2020/03/24	1	18.80	0	0.00	18.80	1	1,815	0.06%
2020/03/20	1	18.80	0	0.00	18.75	1	1,765	0.06%
2020/03/19	10	17.60	0	0.00	17.80	10	1,724	0.58%
2020/03/18	1	19.70	0	0.00	19.15	1	1,659	0.06%
2020/03/17	0	0.00	1	19.40	19.40	-1	1,632	-0.06%
2020/03/16	1	20.30	1	20.35	19.95	0	1,586	0.00%
2020/03/13	80	19.90	0	0.00	20.50	80	1,551	5.16%
2020/03/12	20	21.15	0	0.00	21.10	20	1,464	1.37%
2020/03/10	1	21.55	0	0.00	21.90	1	1,377	0.07%
2020/03/06	1	22.50	0	0.00	22.50	1	1,289	0.08%
2020/02/25	0	0.00	1	22.60	22.55	-1	1,158	-0.09%
2020/02/24	0	0.00	2	22.80	22.65	-2	1,148	-0.17%
2020/02/21	0	0.00	1	22.75	22.75	-1	1,117	-0.09%
2020/02/20	0	0.00	2	22.40	22.40	-2	1,106	-0.18%
2020/02/19	0	0.00	1	22.10	22.20	-1	1,073	-0.09%
2020/02/17	0	0.00	1	21.65	21.65	-1	976	-0.10%
2020/02/04	1	21.25	0	0.00	21.25	1	963	0.10%
2020/02/03	60	21.15	0	0.00	21.15	60	947	6.33%
2020/01/30	240	21.25	0	0.00	21.15	240	913	26.27%	大買/鉅額交易
2020/01/16	2	21.80	2	21.80	21.85	0	850	0.00%
2019/12/25	0	0.00	3	21.10	21.05	-3	816	-0.37%
2019/12/17	3	20.95	0	0.00	21.00	3	791	0.38%
2019/11/28	0	0.00	4	21.05	21.05	-4	782	-0.51%
2019/11/25	1	21.15	0	0.00	21.20	1	763	0.13%
2019/11/19	11	21.03	0	0.00	21.00	11	717	1.53%
2019/10/03	2	20.00	0	0.00	20.00	2	1,020	0.20%
2019/09/24	2	20.60	0	0.00	20.65	2	1,111	0.18%
2019/09/02	0	0.00	1	20.10	20.10	-1	1,325	-0.08%