國揚 (2505)-永豐金-彰化券商分點個股進出

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

國揚

(2505)

可現股當沖

股價
27.60
漲跌
▲0.90
漲幅
+3.37%
成交量
1,412張
產業
上市營建類股
151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

國揚 (2505)籌碼相關－永豐金-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化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
2024/05/31	2	27.70	95.1	27.54	27.60	-93.1	2,599	-3.58%
2024/05/30	0	0.00	21	26.75	26.70	-21	2,581	-0.81%
2024/05/29	8.3	26.10	28	26.69	26.60	-19.7	2,580	-0.76%
2024/05/28	0	0.00	6.3	26.65	26.35	-6.3	2,571	-0.25%
2024/05/27	16	26.40	0	0.00	26.30	16	2,565	0.62%
2024/05/24	49.1	26.70	0	0.00	26.65	49.1	2,560	1.92%
2024/05/23	37	27.45	0	0.00	27.05	37	2,551	1.45%
2024/05/22	16	28.06	3	28.37	28.15	13	2,542	0.51%
2024/05/21	19.1	28.39	1	28.35	28.25	18.1	2,535	0.71%
2024/05/20	4.2	29.11	9.2	29.52	29.20	-5	2,533	-0.20%
2024/05/17	10	28.50	36	28.99	29.05	-26	2,512	-1.03%
2024/05/16	11	27.66	90	28.41	28.60	-79	2,497	-3.16%
2024/05/15	51.1	27.88	0	0.00	27.60	51.1	2,476	2.06%
2024/05/14	46	28.73	8	28.63	28.30	38	2,458	1.55%
2024/05/13	6	29.31	5	29.62	29.45	1	2,417	0.04%
2024/05/10	4	29.26	41	29.88	29.70	-37	2,403	-1.54%
2024/05/09	25	29.06	19	29.65	29.05	6	2,376	0.25%
2024/05/08	30	29.31	8	29.66	29.15	22	2,351	0.94%
2024/05/07	63	30.52	4	30.21	30.15	59	2,319	2.54%
2024/05/06	14	30.74	7	31.28	31.40	7	2,252	0.31%
2024/05/03	6.2	31.26	7.4	31.08	31.40	-1.2	2,183	-0.05%
2024/05/02	5	30.22	9.2	30.80	31.15	-4.2	2,041	-0.21%
2024/04/30	1	28.55	0	0.00	28.35	1	1,904	0.05%
2024/04/29	3.1	31.35	0	0.00	30.70	3.1	1,787	0.17%
2024/04/26	6	30.98	3.2	31.00	31.30	2.8	1,557	0.18%
2024/04/25	0	0.00	4	28.81	28.85	-4	1,258	-0.32%
2024/04/24	1	29.40	0	0.00	28.55	1	1,186	0.08%
2024/04/23	2	28.40	0	0.00	28.70	2	1,161	0.17%
2024/04/22	0	0.00	1.3	29.27	28.20	-1.3	1,049	-0.12%
2024/04/19	0.1	26.95	0.1	28.00	27.05	0	952	0.00%
2024/04/18	0.1	26.35	0	0.00	27.70	0.1	940	0.01%
2024/04/17	1	26.90	0	0.00	26.80	1	924	0.11%
2024/04/15	3	27.22	0	0.00	27.45	3	929	0.32%
2024/04/11	3	27.80	1	27.65	27.70	2	935	0.21%
2024/04/10	0	0.00	2.1	28.22	28.25	-2.1	929	-0.23%
2024/04/09	2	27.40	1	28.25	28.10	1	929	0.11%
2024/04/03	2.1	26.76	1	26.90	26.70	1.1	923	0.12%
2024/04/02	3	27.83	0	0.00	27.60	3	908	0.33%
2024/04/01	1	28.40	1	28.20	28.10	0	896	0.00%
2024/03/29	0	0.00	6.5	28.19	27.65	-6.5	884	-0.74%
2024/03/28	2	27.45	0.4	27.38	27.65	1.6	848	0.19%
2024/03/27	0	0.00	6	26.80	26.80	-6	830	-0.72%
2024/03/26	1	26.70	0.2	26.85	26.65	0.8	869	0.09%
2024/03/25	6	25.96	14.2	25.80	26.55	-8.2	864	-0.95%
2024/03/22	1	25.50	7.4	25.54	26.20	-6.4	927	-0.69%
2024/03/21	13	25.60	4.8	25.29	25.80	8.2	994	0.82%
2024/03/20	0	0.00	3	24.13	24.45	-3	938	-0.32%
2024/03/14	4	22.40	0	0.00	22.45	4	871	0.46%
2024/03/13	1	22.30	0	0.00	22.35	1	869	0.12%
2024/03/12	1	22.50	0	0.00	22.50	1	870	0.11%
2024/03/11	0	0.00	1	22.10	22.10	-1	864	-0.12%
2024/03/07	1	22.05	0	0.00	22.30	1	857	0.12%
2024/03/05	1	21.85	0	0.00	22.00	1	843	0.12%
2024/03/04	1	22.20	0	0.00	22.00	1	839	0.12%
2024/03/01	0.1	22.20	0	0.00	22.25	0.1	833	0.01%
2024/02/27	1	22.60	3	22.60	22.55	-2	824	-0.24%
2024/02/22	0	0.00	0.1	23.20	23.20	-0.1	796	-0.01%
2024/02/21	0	0.00	0.1	22.70	22.90	-0.1	788	-0.01%
2024/02/20	3	22.50	0	0.00	22.35	3	774	0.39%
2024/02/19	1	22.45	1	22.55	22.50	0	773	0.00%
2024/02/15	1	21.50	0	0.00	21.50	1	764	0.13%
2024/02/05	2	21.88	0	0.00	21.80	2	754	0.27%
2024/02/02	1	21.95	0	0.00	22.00	1	751	0.13%
2024/01/31	0	0.00	0.1	22.45	21.90	-0.1	747	-0.01%
2024/01/25	0	22.55	0	0.00	22.00	0	736	0.00%
2024/01/24	2	22.43	0	0.00	22.45	2	731	0.27%
2024/01/17	0.1	21.70	7	21.90	21.55	-6.9	703	-0.98%
2024/01/15	8	23.00	0.4	22.54	23.00	7.7	666	1.15%
2024/01/09	0	0.00	6	23.20	23.05	-6	626	-0.96%
2024/01/08	2	23.83	11.1	23.69	23.55	-9.1	607	-1.50%
2024/01/05	16.4	23.58	0.1	23.70	23.80	16.3	595	2.73%
2024/01/04	3	23.10	13	23.29	23.20	-10	573	-1.74%
2024/01/03	0	23.25	0	0.00	22.90	0	562	0.00%
2023/12/28	12	23.42	1.2	23.43	23.60	10.8	519	2.08%
2023/12/27	0	0.00	1	22.90	22.95	-1	499	-0.20%
2023/12/26	0	0.00	0	22.40	22.60	0	482	0.00%
2023/12/22	0	0.00	2	22.15	22.40	-2	446	-0.45%
2023/12/21	12	21.88	1.2	22.27	22.15	10.8	429	2.51%
2023/12/19	1	21.55	0	0.00	21.55	1	340	0.29%
2023/12/18	2	21.20	4	21.19	21.20	-2	253	-0.79%
2023/12/15	0	0.00	0.2	19.50	19.30	-0.2	135	-0.15%
2023/12/14	1	19.15	1	19.10	19.15	0	122	0.00%
2023/12/11	0	18.90	0	0.00	18.95	0	121	0.00%
2023/12/05	8	18.75	0	0.00	18.60	8	118	6.76%
2023/11/29	0	18.70	0	0.00	18.80	0	123	0.00%
2023/08/23	0	0.00	2	18.75	18.80	-2	337	-0.59%
2023/08/22	0	0.00	0	18.90	18.90	0	342	0.00%
2023/08/15	0	19.10	0	0.00	19.20	0	345	0.00%
2023/08/14	0	19.13	0	0.00	19.10	0	353	0.00%
2023/08/07	0	0.00	1	19.00	19.00	-1	352	-0.28%
2023/08/02	0	0.00	1	19.55	19.50	-1	343	-0.29%
2023/07/31	0	0.00	0.1	19.40	19.30	-0.1	324	-0.03%
2023/07/28	0	0.00	0.1	19.00	19.05	-0.1	313	-0.03%
2023/07/27	0	0.00	1	18.85	18.85	-1	302	-0.33%
2023/07/26	0	0.00	0.1	18.70	18.65	-0.1	298	-0.02%
2023/07/25	0	0.00	0.1	18.45	18.50	-0.1	292	-0.03%
2023/07/24	0	0.00	0.1	17.95	18.15	-0.1	282	-0.02%
2023/07/19	0.1	17.00	0	0.00	17.40	0.1	270	0.02%
2023/07/14	0.1	17.20	0	0.00	17.25	0.1	263	0.04%
2023/07/12	0.3	17.40	0	0.00	17.35	0.3	264	0.11%
2023/07/10	0.2	17.60	0	0.00	17.70	0.2	258	0.08%
2023/07/07	1	18.05	0	0.00	18.00	1	254	0.39%
2023/06/19	1	18.55	0	0.00	18.50	1	250	0.40%
2023/05/12	0	0.00	5	18.25	18.30	-5	221	-2.26%
2023/05/11	5	18.25	0.1	18.20	18.20	4.9	219	2.22%
2023/05/05	0.1	18.10	0	0.00	18.25	0.1	217	0.05%
2023/04/11	0	0.00	1	18.50	18.50	-1	213	-0.47%
2023/03/27	0	18.60	0	0.00	18.45	0	202	0.00%
2023/03/16	0.1	18.00	0	0.00	18.00	0.1	200	0.05%
2023/03/15	0.1	18.55	0	0.00	18.60	0.1	189	0.05%
2023/03/08	0	19.50	0	0.00	19.85	0	178	0.00%
2023/02/22	0	18.55	0	0.00	18.95	0	165	0.02%
2023/02/20	0	18.80	0	0.00	18.90	0	163	0.00%
2023/01/12	0	18.30	0	0.00	18.05	0	137	0.00%
2023/01/09	0	0.00	0	18.45	18.00	0	133	0.00%
2023/01/05	2	17.90	0	0.00	18.00	2	135	1.48%
2023/01/03	0.1	17.75	0	0.00	17.80	0.1	139	0.11%
2022/12/16	0	18.70	0	0.00	18.50	0	152	0.00%
2022/12/12	0	19.05	0	0.00	18.70	0	150	0.00%
2022/11/24	0	19.20	0	0.00	19.10	0	146	0.00%
2022/11/14	0	19.40	0	0.00	19.25	0	136	0.00%
2022/11/07	0.1	17.75	0	0.00	18.25	0.1	134	0.07%
2022/10/13	0.1	17.85	0	0.00	18.00	0.1	162	0.04%
2022/09/08	0	0.00	1	19.50	19.55	-1	214	-0.47%
2022/09/07	0	0.00	2	19.60	19.50	-2	213	-0.94%
2022/09/02	1	19.75	0	0.00	19.85	1	218	0.46%
2022/08/26	2	20.05	0	0.00	19.95	2	217	0.92%
2022/08/25	0	20.00	0	0.00	19.95	0	216	0.00%
2022/08/12	0	0.00	1	20.00	20.10	-1	229	-0.44%
2022/08/11	0	19.83	0	0.00	19.75	0	229	0.00%
2022/07/27	0	0.00	3.3	19.25	19.40	-3.3	230	-1.42%
2022/07/26	0	19.20	0	0.00	19.25	0	228	0.00%
2022/07/08	1	17.70	1	17.85	17.85	0	235	0.00%
2022/06/24	0	0.00	0.1	19.61	19.50	-0.1	258	-0.05%
2022/06/23	0	0.00	0.1	19.25	18.95	-0.1	259	-0.04%
2022/06/22	0.3	18.90	0	0.00	18.85	0.3	261	0.11%
2022/06/16	0.4	19.59	0	0.00	19.45	0.4	267	0.13%
2022/05/12	0	19.90	0	0.00	19.20	0	322	0.00%
2022/04/27	1	20.00	0	0.00	20.10	1	379	0.26%
2022/04/26	1	20.75	0	0.00	20.75	1	378	0.26%
2022/04/25	4	21.15	0	0.00	20.85	4	378	1.06%
2022/04/21	1	22.00	0	0.00	22.05	1	379	0.26%
2022/04/20	1.2	22.04	0	0.00	22.10	1.2	379	0.32%
2022/04/14	2	22.18	0	0.00	22.25	2	392	0.51%
2022/04/08	1	22.15	0	0.00	22.20	1	405	0.25%
2022/04/01	1	22.85	0	0.00	22.80	1	420	0.24%
2022/03/23	0	23.60	0	0.00	23.60	0	401	0.00%
2022/03/16	0	24.35	0	0.00	21.95	0	404	0.00%
2022/03/14	0	22.35	0	0.00	22.50	0	400	0.00%
2022/03/11	0	22.91	0	0.00	22.45	0	406	0.00%
2022/03/08	0.2	22.20	0	0.00	22.10	0.2	414	0.05%
2022/03/07	1	22.35	0	0.00	22.40	1	415	0.24%
2022/03/04	0	0.00	7	23.05	23.00	-7	460	-1.52%
2022/03/03	1.2	23.09	0	0.00	23.15	1.2	471	0.26%
2022/03/02	7.3	23.14	0	23.70	23.20	7.3	483	1.51%
2022/02/24	1	23.05	2	23.20	23.00	-1	524	-0.19%
2022/02/23	3	23.27	0.3	24.20	23.40	2.7	527	0.51%
2022/02/22	1	23.20	15	23.08	23.15	-14	540	-2.59%
2022/02/18	1	23.50	0	0.00	23.50	1	554	0.18%
2022/02/10	1	24.25	0	0.00	24.40	1	663	0.15%
2022/02/09	7	24.52	0	0.00	24.55	7	659	1.06%
2022/02/08	6	24.40	0	0.00	24.65	6	656	0.91%
2022/02/07	0	0.00	1	23.95	24.35	-1	662	-0.15%
2022/01/25	1	22.95	0	0.00	22.80	1	654	0.15%
2022/01/17	0	23.35	0	0.00	23.40	0	656	0.00%
2022/01/03	0	0.00	1	24.85	24.75	-1	732	-0.14%
2021/12/14	1	23.25	0	0.00	23.20	1	719	0.14%
2021/12/13	1	23.45	0	0.00	23.45	1	717	0.14%
2021/12/07	1	23.55	0	0.00	23.65	1	729	0.14%
2021/11/29	2	23.33	0	0.00	23.20	2	708	0.28%
2021/11/24	1	23.90	0	0.00	24.15	1	723	0.14%
2021/11/23	1	25.35	0	0.00	25.25	1	714	0.14%
2021/11/19	2	25.20	2	25.15	25.05	0	684	0.00%
2021/11/18	0	0.00	3	25.00	25.10	-3	676	-0.44%
2021/11/15	3	25.75	0	0.00	25.50	3	675	0.44%
2021/11/12	0	0.00	1	25.55	25.55	-1	681	-0.15%
2021/11/11	1	26.55	0	0.00	26.05	1	689	0.15%
2021/11/10	20	26.20	20	26.95	26.55	0	682	0.00%
2021/11/03	0	0.00	1	23.85	24.00	-1	641	-0.16%
2021/11/01	0	23.95	0	0.00	23.95	0	644	0.00%
2021/10/29	1	23.85	0	0.00	24.00	1	645	0.15%
2021/10/26	1	24.30	2	24.38	24.50	-1	644	-0.16%
2021/10/25	0	0.00	1	24.15	24.25	-1	640	-0.16%
2021/10/22	1	24.25	1	24.55	24.25	0	650	0.00%
2021/10/21	2	24.70	1	24.85	24.60	1	658	0.15%
2021/10/19	0	0.00	1	23.75	23.85	-1	674	-0.15%
2021/10/18	1	23.50	1	23.90	23.45	0	689	0.00%
2021/10/15	1	23.90	1	24.20	23.80	0	687	0.00%
2021/10/14	0	0.00	1	23.80	23.90	-1	687	-0.15%
2021/09/16	0	0.00	0.1	26.40	26.40	-0.1	816	-0.01%
2021/08/31	0	28.15	0	0.00	28.40	0	857	0.00%
2021/08/25	0	0.00	1	27.60	27.55	-1	892	-0.11%
2021/08/23	1	27.05	1	27.05	27.05	0	922	0.00%
2021/08/19	1	26.55	0	0.00	26.60	1	934	0.11%
2021/08/12	1	28.45	0	0.00	28.20	1	911	0.11%
2021/07/21	1	28.50	1	28.85	28.85	0	1,379	0.00%
2021/07/14	0	0.00	2	27.95	28.00	-2	1,546	-0.13%
2021/07/09	1	28.30	0	0.00	28.30	1	1,600	0.06%
2021/07/07	0	0.00	1	28.45	28.35	-1	1,634	-0.06%
2021/07/06	1	28.25	0	0.00	28.35	1	1,689	0.06%
2021/07/05	1	28.25	2	28.45	28.85	-1	1,707	-0.06%
2021/07/02	2	28.63	0	0.00	28.50	2	1,726	0.12%
2021/06/30	0	0.00	1	28.95	28.95	-1	1,753	-0.06%
2021/06/29	1	28.90	2	29.13	28.85	-1	1,806	-0.06%
2021/06/15	0	0.00	1	30.65	30.55	-1	2,222	-0.04%
2021/06/10	2	30.68	2	30.55	30.60	0	2,333	0.00%
2021/06/08	1	30.80	0	0.00	30.60	1	2,361	0.04%
2021/06/04	1	30.75	0	0.00	30.60	1	2,436	0.04%
2021/06/03	0	0.00	16	30.97	30.90	-16	2,487	-0.64%
2021/06/02	1	30.70	1	31.00	31.15	0	2,599	0.00%
2021/06/01	1	31.05	1	31.00	31.05	0	2,628	0.00%
2021/05/27	1	30.35	1	30.60	30.35	0	2,761	0.00%
2021/05/20	0	0.00	4	30.50	30.35	-4	2,962	-0.14%
2021/05/18	0.7	30.90	0	0.00	30.90	0.7	2,978	0.02%
2021/05/14	1	31.85	0	0.00	31.20	1	2,921	0.03%
2021/05/12	1	34.90	1	35.35	33.05	0	2,893	0.00%
2021/05/11	1	34.80	0	0.00	34.35	1	2,810	0.04%
2021/05/07	0	0.00	0.2	33.00	33.05	-0.2	2,780	-0.01%
2021/05/05	0	0.00	1	33.50	33.40	-1	2,767	-0.04%
2021/05/03	0	0.00	2	34.15	33.90	-2	2,734	-0.07%
2021/04/29	0	0.00	10	35.40	35.05	-10	2,700	-0.37%
2021/04/22	1	37.40	0	0.00	36.75	1	2,736	0.04%
2021/04/20	0.3	37.50	0	0.00	37.45	0.3	2,676	0.01%
2021/04/12	0	0.00	1	37.50	37.90	-1	2,619	-0.04%
2021/04/07	0.9	39.00	10	39.50	39.10	-9.1	2,671	-0.34%
2021/04/01	20	39.83	0	0.00	39.45	20	2,734	0.73%
2021/03/30	20	39.04	1.8	38.68	38.40	18.2	2,893	0.63%
2021/03/29	0	0.00	1	38.70	38.60	-1	2,936	-0.03%
2021/03/25	0	0.00	1	38.20	38.40	-1	2,972	-0.03%
2021/03/23	0	0.00	2	38.00	37.95	-2	3,098	-0.06%
2021/03/22	0	0.00	1	37.35	38.50	-1	3,198	-0.03%
2021/03/19	5	39.55	0	0.00	38.45	5	3,168	0.16%
2021/03/18	0	0.00	4	39.55	39.80	-4	3,047	-0.13%
2021/03/17	0	0.00	1	38.95	38.95	-1	3,096	-0.03%
2021/03/16	3	39.77	0	0.00	39.95	3	3,112	0.10%
2021/03/15	2.4	38.89	2	38.55	38.75	0.4	3,148	0.01%
2021/03/12	0	0.00	23	37.90	38.35	-23	3,349	-0.69%
2021/03/11	2	38.50	0	0.00	37.90	2	3,526	0.06%
2021/03/10	2	38.30	1	38.55	38.15	1	3,671	0.03%
2021/03/09	0	0.00	1	39.20	39.50	-1	3,655	-0.03%
2021/03/08	4	40.36	3	40.30	40.35	1	3,641	0.03%
2021/03/04	0	0.00	2	39.10	39.60	-2	3,574	-0.06%
2021/03/03	2	39.00	0	0.00	38.50	2	3,623	0.06%
2021/02/26	2	37.00	11	36.65	37.45	-9	3,576	-0.25%
2021/02/25	3	37.10	21	37.21	37.30	-18	3,581	-0.50%
2021/02/24	2	37.00	0	0.00	37.00	2	3,595	0.06%
2021/02/23	3	36.85	2	36.80	37.15	1	3,614	0.03%
2021/02/22	2	35.00	0	0.00	36.50	2	3,648	0.05%
2021/01/26	1	31.50	0	0.00	31.15	1	4,346	0.02%
2021/01/18	20	34.05	0	0.00	33.75	20	4,878	0.41%
2021/01/08	10.1	36.65	2	36.55	36.25	8.1	5,126	0.16%
2021/01/05	0.2	37.65	1	37.60	37.50	-0.8	5,215	-0.02%
2020/12/23	0	0.00	1	25.20	25.20	-1	5,431	-0.02%
2020/12/22	0	0.00	12	24.95	24.95	-12	5,514	-0.22%
2020/12/18	0	0.00	1	25.90	25.85	-1	5,695	-0.02%
2020/12/17	10	26.32	0	0.00	25.95	10	5,817	0.17%
2020/12/16	1	26.45	1	26.75	26.50	0	5,899	0.00%
2020/12/15	0	0.00	2	25.68	25.70	-2	5,753	-0.03%
2020/12/14	0	0.00	2	25.18	25.10	-2	5,751	-0.03%
2020/12/10	4	25.05	0	0.00	25.10	4	5,852	0.07%
2020/12/09	0	0.00	2	24.85	24.90	-2	5,851	-0.03%
2020/12/08	1	24.80	0	0.00	24.60	1	5,834	0.02%
2020/12/07	4	25.21	0	0.00	25.60	4	5,822	0.07%
2020/12/04	0	0.00	0.4	25.10	25.10	-0.4	5,872	-0.01%
2020/12/03	0	0.00	2	25.15	25.15	-2	5,869	-0.03%
2020/12/02	3	25.87	2	25.90	25.80	1	5,876	0.02%
2020/12/01	0	0.00	3	25.80	25.85	-3	5,932	-0.05%
2020/11/30	5	27.23	3	26.85	26.30	2	5,928	0.03%
2020/11/26	7	25.70	3	26.22	26.65	4	5,682	0.07%
2020/11/25	0	0.00	2	25.10	25.15	-2	5,606	-0.04%
2020/11/23	1	25.05	0	0.00	25.00	1	5,728	0.02%
2020/11/20	0	0.00	3	24.65	24.65	-3	5,767	-0.05%
2020/11/19	2	25.15	10	24.65	24.85	-8	5,812	-0.14%
2020/11/18	0	0.00	20	24.40	24.45	-20	5,844	-0.34%
2020/11/17	0	0.00	1	24.55	24.50	-1	6,006	-0.02%
2020/11/16	0	0.00	5	24.55	24.55	-5	6,155	-0.08%
2020/11/13	0	0.00	0.5	24.60	24.60	-0.5	6,264	-0.01%
2020/11/12	15	24.83	2	24.53	24.55	13	6,391	0.20%
2020/11/11	3	24.57	2	24.80	24.75	1	6,524	0.02%
2020/11/10	0	0.00	1	24.70	24.40	-1	6,625	-0.02%
2020/11/09	0	0.00	2	24.10	24.15	-2	6,716	-0.03%
2020/11/05	1	23.75	1	23.95	23.75	0	6,905	0.00%
2020/11/03	5	24.11	0	0.00	23.80	5	7,190	0.07%
2020/11/02	10	23.80	17	24.19	24.20	-7	7,276	-0.10%
2020/10/30	4	23.83	6	23.85	23.60	-2	7,422	-0.03%
2020/10/28	3	23.80	0	0.00	23.70	3	7,812	0.04%
2020/10/27	2	24.15	1	24.25	24.20	1	7,931	0.01%
2020/10/26	0	0.00	30	23.90	23.90	-30	8,083	-0.37%
2020/10/22	1	24.05	6	23.92	24.20	-5	8,228	-0.06%
2020/10/21	35.9	23.87	25	23.78	23.70	10.9	8,089	0.13%
2020/10/20	0.1	23.45	0	0.00	23.45	0.1	7,985	0.00%
2020/10/19	25	23.51	10	23.45	23.45	15	7,968	0.19%
2020/10/16	10	23.40	11	23.31	23.30	-1	7,976	-0.01%
2020/10/15	12	23.28	8	23.20	23.25	4	7,940	0.05%
2020/10/14	11	23.85	10	23.55	23.55	1	7,980	0.01%
2020/10/13	13	23.73	6	23.68	23.75	7	8,145	0.09%
2020/10/12	11	23.77	15	23.45	23.35	-4	8,430	-0.05%
2020/10/08	3	24.02	0	0.00	23.95	3	8,435	0.04%
2020/10/07	1	24.15	10	24.35	24.15	-9	8,573	-0.10%
2020/10/06	10	24.45	0	0.00	24.45	10	8,640	0.12%
2020/09/30	11	25.06	10	24.55	24.55	1	9,139	0.01%
2020/09/29	13	25.27	21	25.19	25.10	-8	9,173	-0.09%
2020/09/28	18	24.88	11	25.08	25.80	7	9,141	0.08%
2020/09/25	15	23.89	1	23.65	23.55	14	9,088	0.15%
2020/09/24	30	24.77	19	24.74	24.60	11	9,025	0.12%
2020/09/23	1	25.50	20	26.10	25.50	-19	9,012	-0.21%
2020/09/22	0	0.00	3	26.45	26.65	-3	8,903	-0.03%
2020/09/21	32	28.25	29	28.25	27.75	3	8,797	0.03%
2020/09/18	5	27.90	5	27.85	27.85	0	8,688	0.00%
2020/09/17	25	27.97	5	28.00	27.95	20	8,703	0.23%
2020/09/16	22	28.27	5	28.45	28.45	17	8,659	0.20%
2020/09/14	0	0.00	10	27.60	27.65	-10	8,645	-0.12%
2020/09/11	5	28.34	5	28.49	27.90	0	8,609	0.00%
2020/09/10	15	28.82	1	28.45	28.45	14	8,560	0.16%
2020/09/08	2	28.55	0	0.00	28.10	2	8,411	0.02%
2020/09/07	5	28.55	15	28.20	28.20	-10	8,454	-0.12%
2020/09/04	0	0.00	10	28.63	28.50	-10	8,462	-0.12%
2020/09/03	13	29.38	10.1	29.00	28.95	2.9	8,524	0.03%
2020/09/02	5	29.65	0	0.00	29.40	5	8,496	0.06%
2020/08/31	10	29.00	0	0.00	29.00	10	8,471	0.12%
2020/08/28	0	0.00	16	29.45	29.35	-16	8,394	-0.19%
2020/08/27	3	29.45	3	29.05	29.05	0	8,296	0.00%
2020/08/26	10	30.10	10	29.30	29.30	0	8,285	0.00%
2020/08/25	5	29.70	12	29.88	29.90	-7	8,535	-0.08%
2020/08/24	21	29.61	1	29.60	29.65	20	8,654	0.23%
2020/08/21	5	29.75	0	0.00	29.95	5	8,582	0.06%
2020/08/20	7	29.46	7	28.94	28.80	0	8,502	0.00%
2020/08/19	5	30.15	7	29.98	29.95	-2	8,364	-0.02%
2020/08/18	0	0.00	5	30.05	29.90	-5	8,282	-0.06%
2020/08/17	4	31.15	0	0.00	31.30	4	8,169	0.05%
2020/08/14	11	31.41	18	31.05	30.65	-7	8,007	-0.09%
2020/08/13	17	32.00	16	31.47	31.40	1	7,907	0.01%
2020/08/12	16	32.26	1	32.70	32.70	15	7,899	0.19%
2020/08/11	0	0.00	3	31.60	31.90	-3	7,797	-0.04%
2020/08/10	10	31.95	287	31.66	31.70	-277	7,732	-3.58%	大賣/鉅額交易
2020/08/07	8	32.27	15	31.87	31.50	-7	7,656	-0.09%
2020/08/06	10	30.90	38	30.85	30.95	-28	7,579	-0.37%
2020/08/05	11	30.35	24	31.11	31.35	-13	7,485	-0.17%
2020/08/04	18	30.41	20	29.88	30.80	-2	7,447	-0.03%
2020/08/03	15	27.94	19	27.93	28.00	-4	7,283	-0.05%
2020/07/31	23	28.49	14	27.97	28.00	9	7,441	0.12%
2020/07/30	10	26.90	10	28.25	28.25	0	7,326	0.00%
2020/07/29	20	26.93	10.6	26.72	27.15	9.4	7,227	0.13%
2020/07/28	5	25.60	5	25.95	25.80	0	7,168	0.00%
2020/07/27	10	25.65	0	0.00	25.75	10	7,321	0.14%
2020/07/24	0	0.00	2	26.00	25.45	-2	7,488	-0.03%
2020/07/23	5	25.70	16	25.76	25.90	-11	7,602	-0.14%
2020/07/22	10	25.90	2	26.00	25.75	8	7,715	0.10%
2020/07/21	10	26.00	17	25.74	25.70	-7	7,685	-0.09%
2020/07/20	15	25.90	11	25.85	25.85	4	7,661	0.05%
2020/07/17	1	25.90	21	25.91	25.95	-20	7,593	-0.26%
2020/07/16	16	27.36	4	26.54	27.20	12	7,410	0.16%
2020/07/15	6	25.59	0	0.00	25.35	6	7,091	0.08%
2020/07/14	10	26.15	1	25.70	25.25	9	7,034	0.13%
2020/07/13	20	24.88	20	24.70	24.70	0	6,856	0.00%
2020/07/10	298	26.29	15	24.98	24.80	283	6,802	4.16%	大買/鉅額交易
2020/07/09	0	0.00	5	26.60	26.70	-5	6,495	-0.08%
2020/07/08	20	24.80	27	24.95	24.90	-7	6,279	-0.11%
2020/07/07	27	24.40	0	0.00	24.45	27	6,502	0.42%
2020/07/06	1	24.10	2	24.73	24.30	-1	6,425	-0.02%
2020/07/02	0	0.00	7	24.56	24.90	-7	6,243	-0.11%
2020/07/01	1	24.10	5	24.33	24.10	-4	6,143	-0.07%
2020/06/30	0	0.00	13	23.85	23.80	-13	6,089	-0.21%
2020/06/29	0	0.00	2	23.63	23.40	-2	6,058	-0.03%
2020/06/23	1	23.70	0	0.00	23.30	1	5,976	0.02%
2020/06/19	1	23.00	2	23.25	22.90	-1	5,928	-0.02%
2020/06/18	2	22.55	0	0.00	22.60	2	5,871	0.03%
2020/06/16	5	23.00	9	22.95	22.95	-4	5,876	-0.07%
2020/06/15	5	23.15	1	22.75	22.75	4	5,895	0.07%
2020/06/12	1	21.75	5	22.74	23.00	-4	5,887	-0.07%
2020/06/11	16	23.00	1	23.55	22.50	15	5,828	0.26%
2020/06/10	11	23.46	0	0.00	22.95	11	5,741	0.19%
2020/06/09	7	24.74	5	24.60	24.60	2	5,596	0.04%
2020/06/08	5	24.20	9	24.71	24.80	-4	5,532	-0.07%
2020/06/04	0	0.00	2	23.75	23.75	-2	5,410	-0.04%
2020/06/02	8	23.61	5	23.25	23.25	3	5,365	0.06%
2020/06/01	4	23.75	2	24.15	23.60	2	5,302	0.04%
2020/05/28	5	21.65	5	21.70	21.75	0	4,760	0.00%
2020/05/27	0	0.00	2	21.70	21.60	-2	4,716	-0.04%
2020/05/26	10	21.38	10	21.25	21.25	0	4,618	0.00%
2020/05/25	0	0.00	1	21.20	21.30	-1	4,572	-0.02%
2020/05/22	12	21.11	12	20.90	20.70	0	4,502	0.00%
2020/05/21	2	20.95	0	0.00	20.85	2	4,477	0.04%
2020/05/20	5	21.00	5	21.20	21.10	0	4,449	0.00%
2020/05/19	6	19.99	18	21.08	21.45	-12	4,378	-0.27%
2020/05/14	7	20.83	5	19.80	19.85	2	4,050	0.05%
2020/05/13	10	20.50	20	20.88	21.00	-10	3,948	-0.25%
2020/05/11	18	21.81	7	21.45	21.25	11	3,804	0.29%
2020/05/08	17	23.65	0	0.00	23.10	17	3,560	0.48%
2020/04/30	0	0.00	5	25.67	25.75	-5	2,760	-0.18%
2020/04/29	2	25.50	0	0.00	25.50	2	2,553	0.08%
2020/04/28	0	0.00	1	24.30	23.60	-1	2,369	-0.04%
2020/04/27	1	21.80	7	22.46	22.55	-6	2,275	-0.26%
2020/04/23	0	0.00	20	19.75	20.15	-20	2,228	-0.90%
2020/04/22	7	20.02	0	0.00	20.05	7	2,470	0.28%
2020/04/21	5	20.00	1	20.30	20.15	4	2,598	0.15%
2020/04/20	8	19.95	0	0.00	20.10	8	2,597	0.31%
2020/04/14	0	0.00	1	19.50	19.55	-1	2,630	-0.04%
2020/04/10	16	19.58	2	19.68	19.55	14	2,579	0.54%
2020/04/08	0	0.00	10	17.85	17.95	-10	2,265	-0.44%
2020/03/25	0	0.00	1	17.10	17.30	-1	2,220	-0.05%
2020/03/24	0	0.00	1	16.00	16.10	-1	2,196	-0.05%
2020/03/20	0	0.00	4	14.01	14.05	-4	2,157	-0.19%
2020/03/19	0	0.00	1	13.00	12.80	-1	2,155	-0.05%
2020/03/17	1	13.30	0	0.00	13.60	1	2,225	0.04%
2020/03/13	1	14.40	1	15.25	15.25	0	2,362	0.00%
2020/03/11	0	0.00	1	16.00	15.95	-1	2,536	-0.04%
2020/03/06	1	15.70	0	0.00	15.95	1	2,776	0.04%
2020/02/25	0	0.00	3	16.60	17.10	-3	2,803	-0.11%
2020/02/24	6	17.23	0	0.00	16.80	6	2,793	0.21%
2020/02/18	1	17.50	0	0.00	17.55	1	2,760	0.04%
2020/02/13	1	17.95	0	0.00	18.00	1	2,749	0.04%
2020/02/05	10	18.88	23	18.46	18.40	-13	2,768	-0.47%
2020/02/03	1	18.70	0	0.00	18.80	1	2,740	0.04%
2020/01/31	2	19.58	0	0.00	19.40	2	2,762	0.07%
2020/01/30	6	19.63	0	0.00	19.50	6	2,747	0.22%
2020/01/20	11	21.25	20	21.48	21.10	-9	2,700	-0.33%
2020/01/16	0	0.00	10	21.13	21.45	-10	2,633	-0.38%
2020/01/15	0	0.00	5	19.75	19.75	-5	2,425	-0.21%
2020/01/14	4	18.20	0	0.00	18.20	4	2,327	0.17%
2020/01/13	4	17.55	0	0.00	18.20	4	2,369	0.17%
2020/01/10	7	18.00	10	16.95	18.00	-3	2,405	-0.12%
2020/01/09	5	16.20	0	0.00	16.40	5	2,452	0.20%
2020/01/07	5	16.40	0	0.00	16.45	5	2,571	0.19%
2020/01/03	0	0.00	1	17.25	17.05	-1	2,631	-0.04%
2019/12/20	1	17.00	0	0.00	16.90	1	2,613	0.04%
2019/12/19	0	0.00	1	17.15	17.15	-1	2,596	-0.04%
2019/12/12	0	0.00	1	17.30	17.30	-1	2,474	-0.04%
2019/12/10	1	17.70	0	0.00	18.00	1	2,329	0.04%
2019/12/06	0	0.00	1.3	16.71	17.00	-1.3	2,145	-0.06%
2019/12/04	0	0.00	0.5	15.30	15.40	-0.5	1,758	-0.03%
2019/12/03	20	15.90	0	0.00	15.20	20	1,721	1.16%
2019/12/02	0	0.00	1	15.50	15.65	-1	1,654	-0.06%
2019/11/29	0	0.00	5	14.80	14.85	-5	1,568	-0.32%
2019/11/04	1	14.95	0	0.00	15.05	1	1,393	0.07%
2019/10/30	0	0.00	1	15.20	14.95	-1	1,300	-0.08%
2019/10/29	0	0.00	15	14.50	14.50	-15	1,245	-1.20%
2019/10/25	15	15.09	0	0.00	14.90	15	1,192	1.26%
2019/10/21	2	15.20	0	0.00	15.40	2	960	0.21%
2019/07/26	0	0.00	2.8	12.07	12.05	-2.8	309	-0.89%
2019/06/03	3	12.60	3	12.55	12.55	0	312	0.00%
2019/04/17	0	0.00	20	12.00	12.15	-20	265	-7.54%
2019/04/11	0	0.00	15	12.15	12.05	-15	268	-5.58%
2019/04/01	5	12.30	0	0.00	12.35	5	313	1.60%
2019/03/29	8	12.20	0	0.00	12.15	8	313	2.55%
2019/03/28	2	12.10	0	0.00	12.20	2	323	0.62%
2019/03/20	20	12.15	0	0.00	12.20	20	384	5.20%
2019/02/15	0	0.00	1	11.95	11.90	-1	1,080	-0.09%
2019/02/13	0	0.00	2	11.95	12.00	-2	1,081	-0.18%
2019/01/28	3	11.78	0	0.00	11.65	3	1,070	0.28%
2019/01/17	0	0.00	1	11.70	11.70	-1	1,076	-0.09%
2019/01/16	1	11.90	0	0.00	11.70	1	1,079	0.09%
2019/01/02	0	0.00	1	12.40	12.40	-1	1,122	-0.09%
2018/12/26	0	0.00	7	12.41	12.05	-7	1,117	-0.63%
2018/12/25	2	12.63	0	0.00	12.50	2	1,118	0.18%
2018/12/22	0	0.00	3	12.10	12.40	-3	1,109	-0.27%
2018/12/21	0	0.00	1	12.20	12.05	-1	1,120	-0.09%
2018/12/19	0	0.00	3	12.42	12.35	-3	1,104	-0.27%
2018/12/14	0	0.00	22	12.50	12.60	-22	1,098	-2.00%
2018/12/13	2	12.68	0	0.00	12.65	2	1,122	0.18%
2018/12/12	2	12.80	0	0.00	12.80	2	1,107	0.18%
2018/12/11	20	12.70	0	0.00	12.70	20	1,113	1.80%
2018/12/10	2	12.78	26	12.74	12.60	-24	1,119	-2.14%
2018/12/07	26	13.38	0	0.00	13.35	26	1,189	2.19%
2018/12/06	0	0.00	3	13.55	13.00	-3	1,175	-0.26%
2018/12/05	1	13.90	0	0.00	13.75	1	1,138	0.09%
2018/12/04	1	13.95	0	0.00	13.70	1	1,079	0.09%
2018/12/03	6	13.98	5	13.80	13.80	1	1,025	0.10%
2018/11/30	1	13.75	2	13.80	13.95	-1	933	-0.11%
2018/11/29	5	13.60	2	13.55	13.45	3	855	0.35%
2018/11/28	7	13.20	0	0.00	13.80	7	763	0.92%
2018/11/27	1	12.95	1	12.90	12.95	0	643	0.00%
2018/11/26	1	13.05	1	13.00	12.95	0	628	0.00%
2018/09/19	0	0.00	3	11.65	11.90	-3	444	-0.67%
2018/09/17	0	0.00	3	11.40	11.35	-3	411	-0.73%
2018/09/14	8	11.35	3	11.40	11.40	5	431	1.16%
2018/09/13	8	11.10	12	11.25	11.35	-4	412	-0.97%
2018/09/03	0	0.00	8	12.05	12.05	-8	321	-2.49%
2018/08/30	0	0.00	8	12.05	11.95	-8	305	-2.62%
2018/08/15	0	0.00	18	12.30	12.35	-18	289	-6.22%
2018/08/08	13	12.91	0	0.00	12.95	13	286	4.53%
2018/08/07	1	13.00	0	0.00	13.00	1	289	0.34%
2018/08/06	4	12.95	0	0.00	13.15	4	283	1.41%
2018/08/02	0	0.00	21	12.75	12.80	-21	290	-7.23%
2018/07/26	1	13.20	0	0.00	13.15	1	318	0.31%
2018/07/25	2	13.25	0	0.00	13.25	2	312	0.64%
2018/07/24	18	13.22	0	0.00	13.30	18	309	5.81%
2018/07/20	0	0.00	25	13.05	13.10	-25	313	-7.96%
2018/07/19	1	13.10	0	0.00	13.05	1	317	0.32%
2018/07/18	10	13.17	0	0.00	13.15	10	321	3.11%
2018/07/17	0	0.00	5	13.17	13.15	-5	320	-1.56%
2018/07/13	19	12.74	0	0.00	12.80	19	326	5.83%
2018/06/13	0	0.00	31	15.01	15.10	-31	324	-9.57%
2018/06/11	9	15.39	0	0.00	15.40	9	329	2.73%
2018/06/08	2	15.10	0	0.00	15.65	2	320	0.62%
2018/05/30	6	14.80	0	0.00	14.85	6	333	1.80%
2018/05/28	0	0.00	10	14.80	14.65	-10	349	-2.86%
2018/05/25	2	14.75	0	0.00	14.80	2	351	0.57%
2018/05/22	12	14.80	0	0.00	14.85	12	359	3.34%
2018/05/08	0	0.00	8	14.50	14.50	-8	465	-1.72%
2018/04/30	0	0.00	0.7	14.70	14.80	-0.7	614	-0.11%
2018/04/24	0	0.00	20	15.20	15.15	-20	769	-2.60%
2018/04/23	0	0.00	7	15.70	15.60	-7	847	-0.83%
2018/04/02	2	16.25	0	0.00	16.15	2	1,181	0.17%
2018/03/30	15	16.77	0	0.00	16.75	15	1,286	1.17%
2018/03/29	10	15.94	0	0.00	16.55	10	1,336	0.75%
2018/03/19	0	0.00	19	15.40	15.50	-19	1,567	-1.21%
2018/03/15	2	16.05	0	0.00	15.75	2	1,609	0.12%
2018/03/14	3	16.00	0	0.00	15.90	3	1,664	0.18%
2018/03/13	6	15.73	0	0.00	16.05	6	1,672	0.36%
2018/03/12	3	15.55	0	0.00	15.75	3	1,689	0.18%
2018/03/09	5	15.65	0	0.00	15.65	5	1,703	0.29%
2018/02/23	0	0.00	0.7	15.60	15.65	-0.7	1,911	-0.04%
2018/02/06	0	0.00	23	15.45	14.45	-23	1,994	-1.15%
2018/02/05	3	15.72	0	0.00	15.75	3	1,977	0.15%
2018/02/01	5	16.11	0	0.00	16.15	5	1,974	0.25%
2018/01/31	15	16.00	0	0.00	16.05	15	1,966	0.76%
2018/01/29	0	0.00	21	17.07	16.20	-21	1,948	-1.08%
2018/01/26	0	0.00	0.2	17.20	17.30	-0.2	1,926	-0.01%
2018/01/24	20	17.08	0	0.00	17.25	20	1,866	1.07%
2018/01/23	0	0.00	41	17.12	16.95	-41	1,797	-2.28%
2018/01/22	6	17.87	0	0.00	17.80	6	1,752	0.34%
2018/01/19	5	17.65	1	17.55	17.80	4	1,719	0.23%
2018/01/18	0	0.00	5	17.75	17.40	-5	1,686	-0.30%
2018/01/17	6	17.03	0	0.00	17.80	6	1,636	0.37%
2018/01/16	18	16.90	0	0.00	17.00	18	1,554	1.16%
2018/01/15	7	16.78	0	0.00	16.90	7	1,521	0.46%
2018/01/12	3	16.75	0	0.00	16.80	3	1,490	0.20%
2018/01/11	12	16.74	0	0.00	16.75	12	1,459	0.82%
2018/01/03	0	0.00	1	16.85	16.85	-1	1,282	-0.08%