國揚 (2505)-華南永昌-朴子券商分點個股進出

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
26.35
漲跌
▲0.05
漲幅
+0.19%
成交量
617張
產業
上市營建類股▲1.13%
151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

國揚 (2505)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/05/28	1	26.35	0	26.50	26.35	1	2,571	0.04%
2024/05/27	1.1	26.62	0	0.00	26.30	1.1	2,565	0.04%
2024/05/24	3	26.80	0	0.00	26.65	3	2,560	0.12%
2024/05/23	1	27.30	0	0.00	27.05	1	2,551	0.04%
2024/05/21	0	28.20	0	0.00	28.25	0	2,535	0.00%
2024/05/17	5.1	28.61	2	28.86	29.05	3.1	2,512	0.12%
2024/05/14	0	28.44	0	0.00	28.30	0	2,458	0.00%
2024/05/13	0	0.00	10	29.56	29.45	-10	2,417	-0.41%
2024/05/10	0	29.79	0.1	29.77	29.70	0	2,403	0.00%
2024/05/09	0	29.07	1	29.00	29.05	-1	2,376	-0.04%
2024/05/08	0.1	29.15	4	30.00	29.15	-3.9	2,351	-0.16%
2024/05/07	0	0.00	0	30.85	30.15	0	2,319	0.00%
2024/05/03	5.1	30.87	4.1	31.25	31.40	1	2,183	0.04%
2024/05/02	3.1	30.48	3.9	30.19	31.15	-0.8	2,041	-0.04%
2024/04/30	3	28.57	0.7	28.80	28.35	2.3	1,904	0.12%
2024/04/29	0.1	31.32	1	31.40	30.70	-0.9	1,787	-0.05%
2024/04/26	8.2	30.71	5.3	31.20	31.30	3	1,557	0.19%
2024/04/24	1.1	28.21	0	28.85	28.55	1.1	1,186	0.09%
2024/04/23	0	27.90	1	28.20	28.70	-1	1,161	-0.08%
2024/04/22	3.2	29.47	3.6	29.53	28.20	-0.4	1,049	-0.04%
2024/04/19	0	26.90	0	0.00	27.05	0	952	0.00%
2024/04/18	3	27.65	0.3	27.67	27.70	2.7	940	0.29%
2024/04/17	0	27.10	0	0.00	26.80	0	924	0.00%
2024/04/15	0.1	27.33	0.1	27.40	27.45	0	929	0.00%
2024/04/11	0.1	27.50	0	27.50	27.70	0	935	0.00%
2024/04/10	3.5	28.49	1.6	28.50	28.25	1.9	929	0.21%
2024/04/09	0.7	27.95	0.7	27.95	28.10	0	929	0.00%
2024/04/08	0.1	27.08	0.1	27.15	27.35	0	924	0.00%
2024/04/03	1.1	26.41	6.1	26.43	26.70	-5	923	-0.54%
2024/04/02	0.5	28.06	0.3	28.25	27.60	0.2	908	0.02%
2024/04/01	8.1	28.24	5.8	27.77	28.10	2.3	896	0.26%
2024/03/29	5	28.40	0.4	28.40	27.65	4.6	884	0.52%
2024/03/28	0	0.00	1	27.25	27.65	-1	848	-0.12%
2024/03/25	0	0.00	1.1	25.79	26.55	-1.1	864	-0.13%
2024/03/20	1.1	24.24	3	24.12	24.45	-1.9	938	-0.20%
2024/03/18	0	0.00	28	22.62	22.65	-28	892	-3.14%
2024/03/14	0	0.00	1	22.45	22.45	-1	871	-0.11%
2024/03/12	0	0.00	1	22.50	22.50	-1	870	-0.11%
2024/03/07	0	22.10	0.1	22.10	22.30	0	857	-0.01%
2024/02/26	0	0.00	1	22.95	23.00	-1	816	-0.12%
2024/02/19	7	22.39	1	22.50	22.50	6	773	0.78%
2024/02/05	0	22.00	0	0.00	21.80	0	754	0.01%
2024/01/26	1	22.10	0	0.00	22.20	1	738	0.14%
2024/01/24	0.1	22.37	0.2	22.37	22.45	-0.1	731	-0.01%
2024/01/22	2	21.55	0	0.00	21.70	2	721	0.28%
2024/01/19	1	21.45	0	0.00	21.50	1	713	0.14%
2024/01/18	1	21.50	0	21.45	21.50	1	707	0.14%
2024/01/17	2	21.90	0	0.00	21.55	2	703	0.28%
2024/01/16	1	22.50	0	0.00	22.30	1	683	0.15%
2024/01/15	0	22.75	0	0.00	23.00	0	666	0.01%
2024/01/12	1	22.75	0	0.00	22.70	1	652	0.15%
2024/01/11	0	22.85	1	22.90	23.00	-1	646	-0.15%
2024/01/08	2	23.55	0	0.00	23.55	2	607	0.33%
2024/01/05	28	23.61	0	0.00	23.80	28	595	4.70%
2024/01/04	1	23.05	0	0.00	23.20	1	573	0.17%
2023/12/29	0	0.00	2	23.28	23.50	-2	533	-0.38%
2023/12/27	1	23.10	0	0.00	22.95	1	499	0.20%
2023/12/25	3	22.73	2	22.73	22.40	1	468	0.21%
2023/12/21	0	0.00	1	22.80	22.15	-1	429	-0.23%
2023/12/19	11	21.15	10	21.09	21.55	1	340	0.29%
2023/12/07	2	19.05	1	19.00	19.00	1	122	0.81%
2023/11/10	0	0.00	0	18.05	18.15	0	157	-0.01%
2023/09/22	0.1	18.40	0	0.00	18.25	0.1	320	0.02%
2023/08/15	0.1	19.15	0.2	19.15	19.20	-0.1	345	-0.03%
2023/08/09	0.1	18.85	0.1	18.85	19.10	-0.1	352	-0.01%
2023/08/08	0.1	18.90	0	0.00	19.00	0.1	353	0.01%
2023/07/31	0.1	19.29	0.1	19.29	19.30	0	324	0.00%
2023/07/28	0	19.10	0	19.10	19.05	0	313	0.00%
2023/07/14	0.1	17.45	0.1	17.45	17.25	0	263	0.00%
2023/07/07	0	0.00	4	18.00	18.00	-4	254	-1.57%
2023/07/06	0	0.00	3	18.28	18.30	-3	252	-1.19%
2023/07/05	0.1	18.20	0.3	18.20	18.35	-0.2	248	-0.08%
2023/06/21	0.1	18.50	0	0.00	18.60	0.1	251	0.02%
2023/06/19	0	0.00	0.2	18.45	18.50	-0.2	250	-0.08%
2023/05/29	2	18.60	0	0.00	18.70	2	253	0.79%
2023/05/26	2	18.70	0	0.00	18.65	2	252	0.79%
2023/05/25	1	18.70	0	0.00	18.85	1	249	0.40%
2023/05/24	0.1	18.73	0.1	18.71	18.85	0	248	-0.02%
2023/05/18	0	18.70	0	18.70	18.70	0	233	0.00%
2023/05/17	0	18.45	0	18.45	18.50	0	221	0.00%
2023/05/16	0	18.35	0	0.00	18.35	0	218	0.00%
2023/05/08	2	18.50	0	0.00	18.30	2	217	0.92%
2023/04/26	0	18.15	0	18.15	18.45	0	223	0.00%
2023/04/12	0	0.00	0	18.35	18.45	0	213	0.00%
2023/04/06	0	0.00	0	18.20	18.25	0	210	0.00%
2023/03/15	0	0.00	1	18.65	18.60	-1	189	-0.53%
2023/03/09	0	19.60	0	19.60	19.70	0	178	0.00%
2023/03/06	0	19.35	0	19.35	19.50	0	178	0.00%
2023/02/23	0	19.05	0	19.05	19.05	0	165	-0.01%
2023/02/17	0	18.60	0	0.00	18.70	0	163	0.01%
2023/02/07	0.1	18.65	0	18.50	18.50	0	149	0.01%
2023/02/03	0.1	18.40	0	0.00	18.60	0.1	148	0.03%
2023/02/02	0.1	18.45	0.1	18.45	18.50	0	147	0.00%
2023/01/30	0	0.00	1	18.35	18.25	-1	144	-0.69%
2023/01/11	0.1	18.15	0	0.00	17.95	0.1	134	0.04%
2022/12/19	0	18.50	0	0.00	18.65	0	152	0.01%
2022/12/14	0	0.00	4	19.00	18.90	-4	154	-2.59%
2022/11/21	0.2	18.75	0	0.00	19.10	0.2	149	0.13%
2022/11/14	0	19.25	0	19.25	19.25	0	136	0.00%
2022/10/13	0	18.00	0	0.00	18.00	0	162	0.01%
2022/10/07	0	0.00	0	18.10	18.25	0	165	0.00%
2022/10/03	0	17.85	0	0.00	17.80	0	172	0.00%
2022/09/20	0	0.00	0.2	19.50	19.55	-0.2	188	-0.08%
2022/09/08	0	19.70	0	0.00	19.55	0	214	0.00%
2022/08/09	0	19.80	0	0.00	19.85	0	233	0.00%
2022/08/04	4	19.25	0	0.00	19.30	4	236	1.69%
2022/08/01	1	19.40	0	0.00	19.40	1	234	0.43%
2022/06/28	0	0.00	0.1	19.50	19.45	-0.1	249	-0.06%
2022/05/17	0	0.00	0.5	19.30	19.35	-0.5	316	-0.16%
2022/05/09	1	20.00	0	0.00	20.00	1	332	0.30%
2022/05/06	1	20.10	0	0.00	20.35	1	339	0.29%
2022/05/03	3	20.12	0	0.00	20.10	3	366	0.82%
2022/04/15	0	22.10	0	22.10	22.05	0	387	0.00%
2022/04/12	1	22.00	0	0.00	22.00	1	396	0.25%
2022/03/25	0	23.30	0.1	23.30	23.45	-0.1	408	-0.01%
2022/03/24	0	23.60	0	0.00	23.55	0	404	0.01%
2022/03/22	0	23.50	0	0.00	23.45	0	398	0.01%
2022/03/15	1	22.10	0	0.00	22.15	1	400	0.25%
2022/03/11	0	0.00	0.3	22.35	22.45	-0.3	406	-0.08%
2022/03/08	2	22.25	0	0.00	22.10	2	414	0.48%
2022/02/24	3	23.00	0	0.00	23.00	3	524	0.57%
2022/02/11	0	0.00	1	24.35	24.40	-1	657	-0.15%
2022/02/07	0	0.00	1	24.35	24.35	-1	662	-0.15%
2022/01/13	1	23.80	1	23.90	24.00	0	693	0.00%
2022/01/07	0	0.00	2	24.50	24.35	-2	714	-0.28%
2022/01/04	0.1	24.77	2	24.70	24.70	-2	737	-0.27%
2022/01/03	0	0.00	2	24.75	24.75	-2	732	-0.27%
2021/12/29	3	24.40	2	24.30	24.45	1	720	0.14%
2021/12/28	2.1	24.16	0	24.35	24.40	2	717	0.28%
2021/12/24	0	23.70	0	0.00	23.60	0	710	0.01%
2021/12/20	1	23.25	0	0.00	23.25	1	711	0.14%
2021/12/17	0	23.40	0	0.00	23.35	0	712	0.00%
2021/12/02	0	24.00	0.1	24.00	23.75	0	746	-0.01%
2021/12/01	0.1	23.63	0	0.00	23.40	0.1	747	0.01%
2021/11/30	0	0.00	1	23.45	23.45	-1	749	-0.13%
2021/11/26	1	23.65	1	23.60	23.60	0	724	0.00%
2021/11/25	2.1	24.15	1	24.15	24.15	1.1	719	0.15%
2021/11/24	0	0.00	1	24.15	24.15	-1	723	-0.14%
2021/11/23	2	25.50	1	25.15	25.25	1	714	0.14%
2021/11/17	3	25.20	0	0.00	25.00	3	675	0.44%
2021/11/15	0	25.70	0	0.00	25.50	0	675	0.01%
2021/11/12	0.1	25.60	0.1	25.60	25.55	0	681	0.00%
2021/11/11	0	0.00	1	26.40	26.05	-1	689	-0.15%
2021/11/10	5	26.38	7	26.42	26.55	-2	682	-0.29%
2021/11/09	0	24.70	0.1	24.70	24.90	0	633	-0.01%
2021/11/05	3	24.45	0	0.00	24.45	3	645	0.47%
2021/11/04	0	24.60	0	24.60	24.55	0	647	0.00%
2021/10/28	0	24.15	0	0.00	24.10	0	642	0.01%
2021/10/27	1	24.20	0	0.00	24.25	1	644	0.16%
2021/10/21	1	24.60	1	24.80	24.60	0	658	0.00%
2021/10/15	1	24.20	0	0.00	23.80	1	687	0.15%
2021/09/24	0	0.00	1	26.50	26.45	-1	775	-0.13%
2021/09/14	0	27.05	0	0.00	26.90	0	823	0.00%
2021/09/03	0	29.20	0.1	29.20	29.35	-0.1	844	-0.01%
2021/09/02	0	29.00	2	29.34	28.95	-2	853	-0.23%
2021/08/30	1	28.00	2	27.93	27.90	-1	864	-0.12%
2021/08/27	1	27.80	0	0.00	27.75	1	872	0.11%
2021/08/24	0	27.40	0	0.00	27.30	0	915	0.00%
2021/08/16	0	0.00	1	27.35	27.35	-1	915	-0.11%
2021/08/09	2	29.05	0	0.00	29.00	2	1,001	0.20%
2021/08/06	0	29.05	0	0.00	29.00	0	1,031	0.00%
2021/07/28	0	0.00	2	29.83	29.80	-2	1,281	-0.16%
2021/07/26	3	31.29	0	30.70	30.85	3	1,341	0.22%
2021/07/23	1	30.10	1	29.76	30.50	0	1,327	0.00%
2021/07/20	0	28.55	2.3	28.50	28.60	-2.2	1,381	-0.16%
2021/06/29	1	28.80	0	0.00	28.85	1	1,806	0.06%
2021/06/23	0	0.00	0.1	29.90	30.15	-0.1	1,915	-0.01%
2021/06/16	0.1	30.65	0	0.00	30.45	0.1	2,179	0.00%
2021/06/10	0	0.00	9	30.30	30.60	-9	2,333	-0.39%
2021/06/04	0	0.00	1	30.80	30.60	-1	2,436	-0.04%
2021/06/02	0	0.00	1	30.65	31.15	-1	2,599	-0.04%
2021/06/01	1	31.05	0	0.00	31.05	1	2,628	0.04%
2021/05/28	1	30.85	0	0.00	30.55	1	2,738	0.04%
2021/05/25	1	30.35	1	30.45	30.35	0	2,815	0.00%
2021/05/18	0	0.00	2	30.23	30.90	-2	2,978	-0.07%
2021/05/17	2	28.33	0	0.00	28.15	2	2,957	0.07%
2021/05/13	0	32.00	0	0.00	31.90	0	2,900	0.00%
2021/05/12	2	35.30	3	34.97	33.05	-1	2,893	-0.03%
2021/05/11	9	35.30	1	34.35	34.35	8	2,810	0.28%
2021/05/10	0	0.00	0.1	33.50	33.60	-0.1	2,768	0.00%
2021/05/07	0	33.00	0	0.00	33.05	0	2,780	0.00%
2021/05/05	0.1	33.58	0	33.95	33.40	0	2,767	0.00%
2021/04/28	2	35.68	1	35.80	35.65	1	2,718	0.04%
2021/04/22	0	0.00	2	37.15	36.75	-2	2,736	-0.07%
2021/04/20	1	37.15	0	0.00	37.45	1	2,676	0.04%
2021/04/19	1	38.65	3	38.90	38.85	-2	2,628	-0.08%
2021/04/16	3	38.05	1.1	38.18	38.40	1.9	2,595	0.07%
2021/04/15	0	37.75	0	0.00	37.95	0	2,597	0.00%
2021/04/14	0	37.30	0	0.00	36.90	0	2,597	0.00%
2021/04/13	3	37.70	0	0.00	37.50	3	2,616	0.11%
2021/04/09	1	38.20	0	0.00	38.10	1	2,615	0.04%
2021/04/08	0.5	38.50	0.1	38.50	38.50	0.4	2,643	0.01%
2021/04/06	0	39.55	0	0.00	39.45	0	2,712	0.00%
2021/04/01	0	0.00	6	39.56	39.45	-6	2,734	-0.22%
2021/03/31	6	39.88	0	0.00	39.90	6	2,770	0.22%
2021/03/29	1	38.70	0.1	38.55	38.60	0.9	2,936	0.03%
2021/03/26	0	0.00	2	38.60	38.50	-2	2,952	-0.07%
2021/03/25	0	0.00	1	38.40	38.40	-1	2,972	-0.03%
2021/03/24	0	0.00	2	38.05	38.05	-2	3,018	-0.07%
2021/03/23	1	37.80	0	0.00	37.95	1	3,098	0.03%
2021/03/22	0	0.00	3	38.37	38.50	-3	3,198	-0.09%
2021/03/19	4	39.40	3	39.40	38.45	1	3,168	0.03%
2021/03/18	0.3	39.22	1.1	39.45	39.80	-0.9	3,047	-0.03%
2021/03/17	0	0.00	0.1	39.30	38.95	-0.1	3,096	0.00%
2021/03/16	0	0.00	1	39.35	39.95	-1	3,112	-0.03%
2021/03/15	1	38.35	0	38.45	38.75	1	3,148	0.03%
2021/03/11	0	38.20	0	0.00	37.90	0	3,526	0.00%
2021/03/08	0	0.00	5.5	40.52	40.35	-5.5	3,641	-0.15%
2021/03/05	0.1	38.57	0	0.00	38.70	0.1	3,581	0.00%
2021/03/04	0.1	39.10	0	0.00	39.60	0.1	3,574	0.00%
2021/03/03	1	38.69	8.7	38.59	38.50	-7.7	3,623	-0.21%
2021/03/02	1	38.20	0.1	37.50	36.80	0.9	3,574	0.03%
2021/02/25	0.2	37.10	2	37.30	37.30	-1.8	3,581	-0.05%
2021/02/24	0.1	36.90	3	37.08	37.00	-2.9	3,595	-0.08%
2021/02/23	0	36.85	0	0.00	37.15	0	3,614	0.00%
2021/02/22	0	36.30	1.6	35.60	36.50	-1.6	3,648	-0.04%
2021/02/19	0.1	33.60	0	0.00	33.50	0.1	3,727	0.00%
2021/02/17	0	0.00	2	32.33	32.95	-2	3,782	-0.05%
2021/02/05	0.1	32.00	0	32.00	31.75	0	3,796	0.00%
2021/02/04	0	32.15	0	0.00	32.30	0	3,818	0.00%
2021/02/03	0.1	31.90	0.1	31.87	32.05	-0.1	3,912	0.00%
2021/01/29	0	30.40	0	0.00	29.75	0	4,178	0.00%
2021/01/26	1.2	31.18	0	31.60	31.15	1.2	4,346	0.03%
2021/01/25	0.1	31.33	0	0.00	31.50	0.1	4,401	0.00%
2021/01/22	0	0.00	0.1	31.80	31.75	-0.1	4,574	0.00%
2021/01/20	0	32.40	0.1	32.40	31.95	-0.1	4,755	0.00%
2021/01/18	1	33.55	0	0.00	33.75	1	4,878	0.02%
2021/01/15	0.2	35.00	0	0.00	34.55	0.2	4,885	0.00%
2021/01/14	1	36.00	0	0.00	36.00	1	4,893	0.02%
2021/01/13	0	0.00	0.6	36.40	36.30	-0.6	4,975	-0.01%
2021/01/11	0	36.35	1	36.35	36.50	-1	5,091	-0.02%
2021/01/08	0	36.35	0	0.00	36.25	0	5,126	0.00%
2021/01/06	1	35.90	0.1	36.55	35.85	0.9	5,187	0.02%
2021/01/04	14.3	38.28	0	0.00	38.05	14.3	5,307	0.27%
2020/12/22	1	24.95	0	0.00	24.95	1	5,514	0.02%
2020/12/17	4.3	26.37	8	26.08	25.95	-3.7	5,817	-0.06%
2020/12/16	3	26.27	4	26.28	26.50	-1	5,899	-0.02%
2020/12/15	5	25.60	14	25.52	25.70	-9	5,753	-0.16%
2020/12/11	1	24.90	0	0.00	25.05	1	5,835	0.02%
2020/12/09	3	24.78	0	0.00	24.90	3	5,851	0.05%
2020/12/08	2	24.35	2	24.60	24.60	0	5,834	0.00%
2020/12/07	8	25.05	0	0.00	25.60	8	5,822	0.14%
2020/12/04	3	25.13	0	0.00	25.10	3	5,872	0.05%
2020/12/03	1	25.35	0	0.00	25.15	1	5,869	0.02%
2020/12/02	10	25.85	3	25.80	25.80	7	5,876	0.12%
2020/12/01	7	26.20	6	25.98	25.85	1	5,932	0.02%
2020/11/30	3	26.90	6	26.88	26.30	-3	5,928	-0.05%
2020/11/27	15	26.74	17	27.09	27.25	-2	5,789	-0.03%
2020/11/26	8	25.78	6.2	26.43	26.65	1.8	5,682	0.03%
2020/11/25	1	25.30	9	25.22	25.15	-8	5,606	-0.14%
2020/11/24	4.3	25.07	2	24.95	24.95	2.3	5,701	0.04%
2020/11/19	6	25.11	4	24.89	24.85	2	5,812	0.03%
2020/11/18	0	0.00	1	24.45	24.45	-1	5,844	-0.02%
2020/11/17	3	24.55	7	24.52	24.50	-4	6,006	-0.07%
2020/11/16	3	24.60	3	24.62	24.55	0	6,155	0.00%
2020/11/11	1.3	24.60	58	24.69	24.75	-56.7	6,524	-0.87%
2020/11/10	0	0.00	2	24.50	24.40	-2	6,625	-0.03%
2020/11/09	3	23.65	0	0.00	24.15	3	6,716	0.04%
2020/11/06	0	0.00	3	23.68	23.65	-3	6,802	-0.04%
2020/11/03	5	24.00	0	0.00	23.80	5	7,190	0.07%
2020/10/30	0	0.00	4	23.63	23.60	-4	7,422	-0.05%
2020/10/29	1	23.20	3	23.30	23.30	-2	7,798	-0.03%
2020/10/28	2	23.70	0	0.00	23.70	2	7,812	0.03%
2020/10/27	21	24.26	4	24.26	24.20	17	7,931	0.21%
2020/10/26	0	0.00	11.5	23.98	23.90	-11.5	8,083	-0.14%
2020/10/23	44	23.98	0	0.00	23.90	44	8,206	0.54%
2020/10/22	7	24.19	14	24.17	24.20	-7	8,228	-0.09%
2020/10/21	6	23.78	4	23.85	23.70	2	8,089	0.02%
2020/10/20	1	23.50	0	0.00	23.45	1	7,985	0.01%
2020/10/19	3	23.43	0	0.00	23.45	3	7,968	0.04%
2020/10/16	1	23.30	0	0.00	23.30	1	7,976	0.01%
2020/10/15	4	23.35	0	0.00	23.25	4	7,940	0.05%
2020/10/14	2	23.60	0	0.00	23.55	2	7,980	0.03%
2020/10/13	1	23.75	0	0.00	23.75	1	8,145	0.01%
2020/10/12	9	23.42	0	0.00	23.35	9	8,430	0.11%
2020/10/08	2	23.80	2	23.95	23.95	0	8,435	0.00%
2020/10/07	0	0.00	2	24.25	24.15	-2	8,573	-0.02%
2020/10/06	2	24.40	2	24.45	24.45	0	8,640	0.00%
2020/10/05	2	24.70	2	24.30	24.25	0	8,936	0.00%
2020/09/30	1	24.50	10	24.72	24.55	-9	9,139	-0.10%
2020/09/29	14	25.83	11	24.87	25.10	3	9,173	0.03%
2020/09/28	11	25.66	0	0.00	25.80	11	9,141	0.12%
2020/09/25	3	23.65	24	23.65	23.55	-21	9,088	-0.23%
2020/09/24	1	24.50	10	24.98	24.60	-9	9,025	-0.10%
2020/09/23	4	26.43	2	25.83	25.50	2	9,012	0.02%
2020/09/22	11	26.87	8	27.25	26.65	3	8,903	0.03%
2020/09/21	5	28.09	0	0.00	27.75	5	8,797	0.06%
2020/09/18	1	28.00	1	27.85	27.85	0	8,688	0.00%
2020/09/17	1	28.30	1	28.15	27.95	0	8,703	0.00%
2020/09/16	1	28.25	1	28.30	28.45	0	8,659	0.00%
2020/09/15	5	27.75	1	27.75	27.80	4	8,608	0.05%
2020/09/14	1	27.60	0	0.00	27.65	1	8,645	0.01%
2020/09/11	0	0.00	1	27.85	27.90	-1	8,609	-0.01%
2020/09/10	6	28.81	4	28.53	28.45	2	8,560	0.02%
2020/09/08	3	28.33	0	0.00	28.10	3	8,411	0.04%
2020/09/07	2.5	28.40	4	28.30	28.20	-1.5	8,454	-0.02%
2020/09/04	0	0.00	1	28.50	28.50	-1	8,462	-0.01%
2020/09/03	0	0.00	5	29.35	28.95	-5	8,524	-0.06%
2020/09/01	7	29.38	0	0.00	29.50	7	8,526	0.08%
2020/08/31	1	29.40	0	0.00	29.00	1	8,471	0.01%
2020/08/28	0	0.00	3	29.80	29.35	-3	8,394	-0.04%
2020/08/26	1	29.35	0	0.00	29.30	1	8,285	0.01%
2020/08/25	2	29.83	5	29.90	29.90	-3	8,535	-0.04%
2020/08/24	0	0.00	0	29.65	29.65	0	8,654	0.00%
2020/08/21	2	29.75	0	0.00	29.95	2	8,582	0.02%
2020/08/20	2	28.78	0	0.00	28.80	2	8,502	0.02%
2020/08/19	1	29.90	0	0.00	29.95	1	8,364	0.01%
2020/08/18	3	30.22	5	30.25	29.90	-2	8,282	-0.02%
2020/08/17	5	31.17	2.5	31.57	31.30	2.5	8,169	0.03%
2020/08/14	10	31.11	1	30.65	30.65	9	8,007	0.11%
2020/08/13	1	32.50	3	32.02	31.40	-2	7,907	-0.03%
2020/08/12	6	32.06	5	32.28	32.70	1	7,899	0.01%
2020/08/10	0	0.00	9	32.11	31.70	-9	7,732	-0.12%
2020/08/07	40	31.70	11	31.57	31.50	29	7,656	0.38%
2020/08/05	1	30.65	1	30.80	31.35	0	7,485	0.00%
2020/08/04	3	30.13	3.5	29.73	30.80	-0.5	7,447	-0.01%
2020/08/03	1	27.60	1	28.00	28.00	0	7,283	0.00%
2020/07/31	13	28.49	8	28.06	28.00	5	7,441	0.07%
2020/07/30	8	27.98	6.1	28.02	28.25	2	7,326	0.03%
2020/07/29	1.1	26.67	7	26.90	27.15	-6	7,227	-0.08%
2020/07/28	0	0.00	2	26.13	25.80	-2	7,168	-0.03%
2020/07/23	1	25.55	0	0.00	25.90	1	7,602	0.01%
2020/07/22	6	26.15	5	25.80	25.75	1	7,715	0.01%
2020/07/21	1	25.95	0	0.00	25.70	1	7,685	0.01%
2020/07/20	1	25.80	0	0.00	25.85	1	7,661	0.01%
2020/07/17	2	25.95	17	26.43	25.95	-15	7,593	-0.20%
2020/07/16	16	27.28	6	26.33	27.20	10	7,410	0.13%
2020/07/14	17	26.12	22	25.44	25.25	-5	7,034	-0.07%
2020/07/13	7	24.74	0	0.00	24.70	7	6,856	0.10%
2020/07/10	13	25.09	6	24.80	24.80	7	6,802	0.10%
2020/07/09	16	24.96	7.1	25.77	26.70	9	6,495	0.14%
2020/07/08	9	24.86	7	24.93	24.90	2	6,279	0.03%
2020/07/07	2	24.30	0	0.00	24.45	2	6,502	0.03%
2020/07/06	1	24.50	8	24.34	24.30	-7	6,425	-0.11%
2020/07/03	0	0.00	2	24.58	24.45	-2	6,309	-0.03%
2020/07/02	2	24.50	1	24.95	24.90	1	6,243	0.02%
2020/07/01	0	0.00	1	24.35	24.10	-1	6,143	-0.02%
2020/06/30	4	23.68	0	0.00	23.80	4	6,089	0.07%
2020/06/24	0	0.00	1	23.50	23.40	-1	6,021	-0.02%
2020/06/23	2	23.35	0	0.00	23.30	2	5,976	0.03%
2020/06/22	2	22.90	1	23.30	23.30	1	5,960	0.02%
2020/06/19	1	23.10	5	23.26	22.90	-4	5,928	-0.07%
2020/06/16	0	0.00	10	22.90	22.95	-10	5,876	-0.17%
2020/06/15	0	0.00	1	22.75	22.75	-1	5,895	-0.02%
2020/06/12	10	22.65	9	23.09	23.00	1	5,887	0.02%
2020/06/11	4	22.90	0	0.00	22.50	4	5,828	0.07%
2020/06/10	2.1	23.88	1	23.60	22.95	1.1	5,741	0.02%
2020/06/09	0	0.00	1	24.75	24.60	-1	5,596	-0.02%
2020/06/08	0	0.00	2	24.15	24.80	-2	5,532	-0.04%
2020/06/03	2	23.35	0	0.00	23.45	2	5,397	0.04%
2020/06/02	2	23.65	17	23.23	23.25	-15	5,365	-0.28%
2020/06/01	2	23.55	1	23.70	23.60	1	5,302	0.02%
2020/05/29	4	23.16	2	23.10	23.50	2	4,959	0.04%
2020/05/27	3	21.85	0	0.00	21.60	3	4,716	0.06%
2020/05/25	0	0.00	1	21.35	21.30	-1	4,572	-0.02%
2020/05/21	5	20.95	1	21.10	20.85	4	4,477	0.09%
2020/05/19	15	20.98	1	20.85	21.45	14	4,378	0.32%
2020/05/18	1	19.95	0	0.00	19.95	1	4,145	0.02%
2020/05/13	1	20.50	0	0.00	21.00	1	3,948	0.03%
2020/05/11	3	21.35	1	21.25	21.25	2	3,804	0.05%
2020/05/08	3	23.48	1	23.40	23.10	2	3,560	0.06%
2020/05/07	5	25.76	1.3	25.68	25.65	3.7	3,231	0.11%
2020/05/06	0.1	24.55	2	24.60	24.75	-1.9	3,025	-0.06%
2020/05/04	0.2	25.50	0	0.00	25.75	0.2	2,845	0.01%
2020/04/30	4	25.94	0	0.00	25.75	4	2,760	0.14%
2020/04/29	3	24.60	3	24.63	25.50	0	2,553	0.00%
2020/04/28	2	23.90	1	24.25	23.60	1	2,369	0.04%
2020/04/27	3	21.50	3	21.43	22.55	0	2,275	0.00%
2020/04/24	4.1	19.99	2	20.40	20.50	2.1	2,177	0.10%
2020/04/23	0.1	20.00	3	20.10	20.15	-3	2,228	-0.13%
2020/04/21	3	19.87	4	20.23	20.15	-1	2,598	-0.04%
2020/04/20	6.1	19.92	5	20.03	20.10	1.1	2,597	0.04%
2020/04/17	1	19.65	4	19.65	19.70	-3	2,592	-0.12%
2020/04/16	5	19.61	1	19.60	19.70	4	2,700	0.15%
2020/04/15	0.8	19.70	3	19.88	19.75	-2.2	2,688	-0.08%
2020/04/13	0	0.00	2	19.15	19.20	-2	2,600	-0.08%
2020/04/10	1	19.80	0	0.00	19.55	1	2,579	0.04%
2020/04/09	1	17.95	11	17.91	18.05	-10	2,272	-0.44%
2020/04/07	0	0.00	1	17.95	17.95	-1	2,260	-0.04%
2020/04/01	4	17.85	0	0.00	17.85	4	2,237	0.18%
2020/03/31	4	17.95	14	18.00	17.95	-10	2,223	-0.45%
2020/03/30	9	16.26	9	17.16	17.45	0	2,213	0.00%
2020/03/27	7	17.49	0	0.00	17.30	7	2,233	0.31%
2020/03/26	4	17.03	2	17.35	17.40	2	2,240	0.09%
2020/03/25	2	17.05	0	0.00	17.30	2	2,220	0.09%
2020/03/23	3	14.45	5	14.96	15.15	-2	2,173	-0.09%
2020/03/20	1	13.40	9	13.43	14.05	-8	2,157	-0.37%
2020/03/19	0	0.00	4	12.90	12.80	-4	2,155	-0.19%
2020/03/17	1	13.35	0	0.00	13.60	1	2,225	0.04%
2020/03/05	0.3	16.20	0	0.00	16.25	0.3	2,838	0.01%
2020/02/27	1	16.35	0	0.00	16.35	1	2,808	0.04%
2020/02/24	3	17.02	0	0.00	16.80	3	2,793	0.11%
2020/02/21	7	17.55	0	0.00	17.65	7	2,778	0.25%
2020/02/19	0.4	17.60	0	0.00	17.60	0.4	2,764	0.01%
2020/02/07	0.1	18.20	0	0.00	18.20	0.1	2,733	0.01%
2020/02/06	2	18.60	0	0.00	18.90	2	2,730	0.07%
2020/02/04	2	18.65	0	0.00	18.70	2	2,743	0.07%
2020/02/03	8	18.90	0	0.00	18.80	8	2,740	0.29%
2020/01/31	2	19.40	2	19.28	19.40	0	2,762	0.00%
2020/01/30	0	0.00	219.7	20.09	19.50	-219.7	2,747	-7.99%	大賣/鉅額交易
2020/01/20	1.5	21.27	0	0.00	21.10	1.5	2,700	0.06%
2020/01/17	0.2	21.30	3	21.33	21.60	-2.8	2,693	-0.10%
2020/01/16	5	20.52	5.8	21.22	21.45	-0.8	2,633	-0.03%
2020/01/15	1	18.75	4	19.61	19.75	-3	2,425	-0.12%
2020/01/14	1	18.25	0	0.00	18.20	1	2,327	0.04%
2020/01/10	1	17.15	4	17.86	18.00	-3	2,405	-0.12%
2020/01/08	1.1	16.28	0	0.00	16.15	1.1	2,549	0.04%
2019/12/30	2	16.70	0.1	16.75	16.90	1.9	2,606	0.07%
2019/12/24	0.1	16.40	0	0.00	16.45	0.1	2,669	0.00%
2019/12/20	4	17.15	3	16.95	16.90	1	2,613	0.04%
2019/12/19	0.1	17.15	0	0.00	17.15	0.1	2,596	0.00%
2019/12/17	0.1	17.15	0	0.00	17.25	0.1	2,604	0.00%
2019/12/16	0	0.00	0.1	17.40	17.60	-0.1	2,585	0.00%
2019/12/12	0.1	17.20	0	0.00	17.30	0.1	2,474	0.00%
2019/12/11	6.1	17.80	9	17.61	17.75	-2.9	2,405	-0.12%
2019/12/10	16.9	17.74	53	17.70	18.00	-36.1	2,329	-1.55%
2019/12/09	7	16.98	3	17.05	17.05	4	2,191	0.18%
2019/12/06	16	16.61	17.9	16.86	17.00	-1.9	2,145	-0.09%
2019/12/05	28.5	15.69	19	16.14	16.50	9.5	1,963	0.48%
2019/12/04	0	0.00	1	15.25	15.40	-1	1,758	-0.06%
2019/12/03	12	16.02	0	0.00	15.20	12	1,721	0.70%
2019/12/02	2	15.20	0.1	15.60	15.65	1.9	1,654	0.11%
2019/11/19	0	0.00	2	14.93	14.95	-2	1,512	-0.13%
2019/11/18	0.2	14.55	0	0.00	14.75	0.2	1,508	0.01%
2019/11/15	2	14.90	0	0.00	14.75	2	1,506	0.13%
2019/11/12	0	0.00	1	14.60	14.40	-1	1,488	-0.07%
2019/11/07	6	14.93	0	0.00	14.85	6	1,446	0.41%
2019/11/05	0.1	14.85	0	0.00	14.85	0.1	1,412	0.01%
2019/11/04	1.3	15.04	1	15.30	15.05	0.3	1,393	0.02%
2019/11/01	2	14.88	0	0.00	14.80	2	1,331	0.15%
2019/10/30	0.5	15.00	0	0.00	14.95	0.5	1,300	0.04%
2019/10/17	2	15.30	0	0.00	15.40	2	782	0.26%
2019/10/14	0	0.00	1.9	14.55	14.70	-1.9	440	-0.44%
2019/10/03	0	0.00	2	13.70	13.70	-2	340	-0.59%
2019/10/02	1	13.80	2	14.00	13.75	-1	335	-0.30%
2019/09/26	0	0.00	1	13.70	13.70	-1	228	-0.44%
2019/09/25	0	0.00	2	13.15	13.45	-2	215	-0.93%
2019/09/23	0	0.00	2	13.15	13.20	-2	216	-0.92%
2019/09/16	0	0.00	0.5	12.30	12.35	-0.5	185	-0.27%
2019/09/11	0.1	12.20	0	0.00	12.25	0.1	188	0.07%
2019/09/04	0.1	12.10	0	0.00	12.15	0.1	198	0.06%
2019/08/22	0	0.00	0	12.45	12.45	0	245	0.00%
2019/08/20	0	0.00	3	12.35	12.35	-3	293	-1.02%
2019/08/19	0	0.00	1	12.35	12.40	-1	295	-0.34%
2019/08/14	0	0.00	1	12.45	12.40	-1	299	-0.33%
2019/08/08	1	12.15	0	0.00	12.25	1	295	0.34%
2019/08/06	0	0.00	30	11.88	12.10	-30	297	-10.07%
2019/07/04	10	12.60	0	0.00	12.70	10	302	3.30%
2019/07/02	20	12.60	0	0.00	12.65	20	302	6.62%
2019/06/27	0.1	12.60	0	0.00	12.70	0.1	302	0.04%
2019/06/18	0	0.00	1	12.80	12.70	-1	308	-0.32%
2019/06/13	0	0.00	1	12.65	12.65	-1	308	-0.32%
2019/06/12	0.1	12.60	1	12.65	12.65	-0.9	316	-0.28%
2019/06/11	0.1	12.60	0	0.00	12.65	0.1	317	0.04%
2019/06/06	0.1	12.50	0	0.00	12.55	0.1	319	0.04%
2019/06/04	0.1	12.60	2	12.58	12.55	-1.9	318	-0.59%
2019/05/27	6	12.05	0	0.00	12.25	6	249	2.40%
2019/04/23	0.1	11.95	0	0.00	11.95	0.1	246	0.05%
2019/04/16	0	0.00	1	12.00	12.00	-1	264	-0.38%
2019/04/09	0	0.00	5	12.25	12.20	-5	276	-1.81%
2019/04/01	0	0.00	1	12.20	12.35	-1	313	-0.32%
2019/03/22	0	0.00	1	12.10	12.10	-1	360	-0.28%
2019/03/12	0	0.00	1	12.20	12.15	-1	521	-0.19%
2019/02/19	0	0.00	1	12.00	12.00	-1	1,082	-0.09%
2019/02/18	0	0.00	1	11.95	11.95	-1	1,080	-0.09%
2019/01/30	0	0.00	1	11.90	11.90	-1	1,070	-0.09%
2019/01/23	1	11.75	0	0.00	11.65	1	1,071	0.09%
2019/01/16	1	11.80	0	0.00	11.70	1	1,079	0.09%
2018/12/24	1	12.60	0	0.00	12.70	1	1,108	0.09%
2018/12/19	0.1	12.35	0	0.00	12.35	0.1	1,104	0.01%
2018/12/14	2	12.55	1	12.60	12.60	1	1,098	0.09%
2018/12/11	1	12.60	1	12.70	12.70	0	1,113	0.00%
2018/12/07	0	0.00	1	13.40	13.35	-1	1,189	-0.08%
2018/12/06	5	13.62	0	0.00	13.00	5	1,175	0.43%
2018/12/05	4	14.03	1	13.75	13.75	3	1,138	0.26%
2018/12/03	2	13.80	2	13.93	13.80	0	1,025	0.00%
2018/11/30	1	13.75	2	13.88	13.95	-1	933	-0.11%
2018/11/29	3.1	13.51	1	13.55	13.45	2.1	855	0.25%
2018/11/28	2.1	13.37	4	13.64	13.80	-1.9	763	-0.25%
2018/11/27	1	12.60	1	12.95	12.95	0	643	0.00%
2018/11/26	0.1	12.90	2	12.95	12.95	-1.9	628	-0.30%
2018/11/23	0	0.00	0.7	12.00	12.10	-0.7	558	-0.13%
2018/11/16	0	0.00	1	11.95	11.95	-1	568	-0.18%
2018/10/04	0	0.00	3	11.80	11.90	-3	484	-0.62%
2018/10/02	0	0.00	6	12.05	12.10	-6	488	-1.23%
2018/10/01	0.1	12.20	2	12.28	12.25	-1.9	484	-0.39%
2018/09/28	0	0.00	0.3	12.20	12.30	-0.3	475	-0.06%
2018/09/21	0	0.00	3	11.70	11.70	-3	457	-0.66%
2018/09/20	1	11.85	0	0.00	11.70	1	453	0.22%
2018/09/13	1	11.25	0	0.00	11.35	1	412	0.24%
2018/08/20	0.2	12.10	0	0.00	12.20	0.2	287	0.05%
2018/08/14	1	12.45	0	0.00	12.40	1	288	0.35%
2018/08/13	1	12.50	1	12.70	12.55	0	288	0.00%
2018/07/27	1	13.10	0	0.00	13.10	1	314	0.32%
2018/07/26	0.2	13.15	0	0.00	13.15	0.2	318	0.07%
2018/07/25	0	0.00	1	13.20	13.25	-1	312	-0.32%
2018/07/13	1	12.70	0	0.00	12.80	1	326	0.31%
2018/07/04	1	12.80	0	0.00	12.95	1	320	0.31%
2018/06/27	3	13.58	0	0.00	13.55	3	331	0.91%
2018/06/25	1	13.50	2	13.50	13.60	-1	344	-0.29%
2018/06/22	0	0.00	2.5	14.64	14.70	-2.5	314	-0.79%
2018/01/23	5	17.30	0	0.00	16.95	5	1,797	0.28%