國賓 (2704)-永豐金券商分點個股進出

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

國賓

(2704)

可現股當沖

股價
58.1
漲跌
▲1.2
漲幅
+2.11%
成交量
99張
產業
上市觀光類股
70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

國賓 (2704)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/12/03	5	57.82	1	57.30	58.10	4	110	3.61%
2024/12/02	0	0.00	0	56.40	56.90	0	110	0.00%
2024/11/29	1	56.50	1	56.30	56.50	0	113	0.00%
2024/11/28	2	57.00	4	56.83	57.10	-2	113	-1.76%
2024/11/27	0	0.00	5	58.08	57.70	-5	114	-4.37%
2024/11/25	13	57.77	2	58.00	60.00	11	112	9.78%
2024/11/20	3	55.63	0.2	55.90	55.50	2.8	110	2.57%
2024/11/19	4	56.55	0	0.00	56.50	4	113	3.53%
2024/11/18	0	0.00	0.5	55.58	55.50	-0.5	114	-0.48%
2024/11/15	0	57.40	0	0.00	56.00	0	119	0.00%
2024/11/14	1	56.20	1	55.70	55.70	0	120	0.00%
2024/11/13	0	0.00	6.1	57.04	56.80	-6.1	121	-5.01%
2024/11/12	1	57.10	4	57.20	57.20	-3	122	-2.45%
2024/11/11	1	59.00	0	0.00	58.70	1	123	0.81%
2024/11/08	4	60.00	1	60.10	60.00	3	124	2.41%
2024/11/07	0	59.90	0	0.00	60.30	0	129	0.00%
2024/11/06	1	60.10	0	0.00	60.20	1	134	0.74%
2024/11/05	0	61.40	1	61.30	60.80	-1	143	-0.70%
2024/11/04	0	0.00	11	60.71	60.60	-11	151	-7.27%
2024/11/01	1	58.10	11	59.94	61.70	-10	162	-6.15%
2024/10/30	1	58.40	5	57.80	58.30	-4	164	-2.43%
2024/10/29	0	0.00	3	58.40	58.00	-3	168	-1.78%
2024/10/28	0.1	59.02	4.1	59.35	59.40	-4	168	-2.35%
2024/10/25	4	59.93	0	0.00	59.80	4	171	2.33%
2024/10/24	0	60.20	2	60.30	60.10	-2	178	-1.11%
2024/10/23	0.1	60.80	3	60.83	60.40	-2.9	182	-1.59%
2024/10/22	0	0.00	5	60.70	60.90	-5	188	-2.66%
2024/10/21	2	61.20	1	60.90	60.90	1	195	0.51%
2024/10/18	11	62.31	3	61.67	61.20	8	201	3.96%
2024/10/17	6	61.58	0	0.00	61.30	6	219	2.74%
2024/10/16	11.1	60.69	2	60.75	60.70	9.1	222	4.09%
2024/10/15	5	61.42	0	0.00	61.10	5	225	2.22%
2024/10/14	0	0.00	1	60.60	61.50	-1	231	-0.43%
2024/10/11	0.3	60.80	3	60.53	60.50	-2.7	235	-1.15%
2024/10/09	3.1	60.77	1	61.90	60.60	2.1	241	0.87%
2024/10/08	0	0.00	7	61.91	61.60	-7	245	-2.85%
2024/10/07	1	62.90	1	62.99	62.90	0	248	-0.01%
2024/10/04	0	62.00	6	62.72	62.70	-6	253	-2.36%
2024/10/01	13	62.18	2	62.50	62.90	11	257	4.26%
2024/09/30	5	62.36	0	0.00	62.30	5	265	1.89%
2024/09/27	7	62.81	1.7	62.74	62.70	5.3	266	1.99%
2024/09/26	17.1	62.75	0	0.00	62.10	17.1	268	6.35%
2024/09/25	8	62.38	0	0.00	62.40	8	271	2.95%
2024/09/24	0	62.20	0	0.00	61.70	0	271	0.00%
2024/09/23	3	62.20	1	61.60	61.70	2	275	0.73%
2024/09/20	8	61.71	8	61.58	62.10	0	277	0.00%
2024/09/19	12	61.72	0	61.50	61.90	12	282	4.26%
2024/09/18	12	61.13	3	61.17	61.30	9	290	3.10%
2024/09/16	2	59.55	0	0.00	60.00	2	298	0.67%
2024/09/13	0	0.00	8	58.40	58.00	-8	325	-2.46%
2024/09/12	3	57.73	1	57.50	58.00	2	336	0.59%
2024/09/11	0	0.00	1	56.90	57.10	-1	345	-0.29%
2024/09/10	2	57.10	2	56.60	56.10	0	356	0.00%
2024/09/09	0	0.00	17	56.17	57.10	-17	374	-4.54%
2024/09/06	1	57.80	1	57.70	57.70	0	371	0.00%
2024/09/05	3.1	57.94	8	57.69	57.40	-4.9	372	-1.31%
2024/09/04	6	57.68	33	57.70	57.40	-27	376	-7.18%
2024/09/03	0	0.00	1	60.70	60.30	-1	378	-0.26%
2024/09/02	0	0.00	3	60.83	60.70	-3	382	-0.78%
2024/08/30	3	60.80	17	60.81	61.00	-14	385	-3.64%
2024/08/29	0	60.80	30	60.70	60.70	-30	387	-7.74%
2024/08/28	2	61.45	14.1	61.55	61.40	-12.1	389	-3.10%
2024/08/27	2	61.70	20	61.58	61.60	-18	394	-4.56%
2024/08/26	0	61.53	0	0.00	61.90	0	399	0.00%
2024/08/23	4	60.95	3	60.80	60.90	1	407	0.25%
2024/08/22	0.2	60.50	0	61.20	61.20	0.1	428	0.03%
2024/08/21	6	61.03	1	61.10	61.40	5	435	1.15%
2024/08/20	1	60.70	1	60.80	60.60	0	441	0.00%
2024/08/19	10.1	61.00	1	60.60	60.50	9	455	1.99%
2024/08/16	11	62.05	0	62.20	61.60	11	460	2.39%
2024/08/15	0.1	61.50	3	61.37	61.10	-2.9	471	-0.62%
2024/08/14	2	61.60	4.3	61.80	61.80	-2.3	511	-0.45%
2024/08/13	2	61.50	8	61.61	61.00	-6	517	-1.16%
2024/08/12	1	63.40	5	63.24	63.10	-4	532	-0.75%
2024/08/09	2	63.30	23	63.10	62.40	-21	541	-3.88%
2024/08/08	6.4	61.94	12	61.80	61.80	-5.6	557	-1.00%
2024/08/07	27	64.08	0	0.00	64.80	27	584	4.62%
2024/08/06	10	64.07	14	63.10	64.50	-4	647	-0.62%
2024/08/05	65	65.28	35	65.99	64.00	30	912	3.28%
2024/08/02	1	71.10	15.1	71.25	71.10	-14.1	947	-1.49%
2024/08/01	16	71.93	3	72.13	72.00	13	957	1.36%
2024/07/31	6	71.42	8	71.85	71.60	-2	984	-0.20%
2024/07/30	25	71.42	4	71.18	72.10	21	1,001	2.10%
2024/07/29	47	71.90	1	71.60	71.50	46	1,026	4.48%
2024/07/26	38	71.73	12	71.41	72.00	26	1,029	2.53%
2024/07/23	35	72.39	1.3	71.98	72.30	33.7	1,041	3.23%
2024/07/22	17	69.68	1	70.20	71.00	16	1,044	1.53%
2024/07/19	4	70.80	9.4	70.87	71.00	-5.4	1,050	-0.51%
2024/07/18	4	72.70	8	72.38	72.70	-4	1,055	-0.38%
2024/07/17	0	0.00	3	71.07	70.70	-3	1,055	-0.28%
2024/07/16	13.1	70.59	13	71.47	71.50	0.1	1,082	0.01%
2024/07/15	12	71.53	4	71.55	71.60	8	1,130	0.71%
2024/07/12	1	70.70	2	71.35	70.70	-1	1,198	-0.08%
2024/07/11	2	71.15	3	71.30	71.50	-1	1,348	-0.07%
2024/07/10	1.1	71.26	2	71.40	71.40	-0.9	1,436	-0.06%
2024/07/09	4	70.15	6	70.33	70.50	-2	1,597	-0.13%
2024/07/08	3.1	70.67	1.4	70.71	70.70	1.7	1,645	0.11%
2024/07/05	14.4	72.74	1	72.50	72.70	13.4	1,650	0.81%
2024/07/04	8	71.86	2	72.10	72.50	6	1,658	0.36%
2024/07/03	4.1	72.21	3	72.10	72.00	1.1	1,664	0.07%
2024/07/02	2.1	71.70	1.2	71.98	71.90	0.9	1,671	0.05%
2024/07/01	5	71.62	2.2	71.37	71.80	2.8	1,683	0.16%
2024/06/28	4	72.72	1	72.80	72.50	3	1,694	0.18%
2024/06/27	1	72.70	2.7	72.54	72.80	-1.7	1,713	-0.10%
2024/06/26	2	73.60	0	0.00	73.40	2	1,736	0.12%
2024/06/25	4	73.38	2	72.50	73.70	2	1,770	0.11%
2024/06/24	12.1	73.74	7	73.43	73.20	5.1	1,867	0.27%
2024/06/21	4	74.78	2.1	75.07	74.90	1.9	1,922	0.10%
2024/06/20	9.4	75.25	11.3	75.58	75.80	-1.9	1,927	-0.10%
2024/06/19	5.4	72.39	14.3	72.94	73.80	-8.9	1,906	-0.46%
2024/06/18	9	72.74	3.1	72.17	73.00	5.9	1,899	0.31%
2024/06/17	2.4	72.45	3.1	72.18	71.60	-0.7	1,894	-0.04%
2024/06/14	10	70.66	14	71.19	71.60	-4	1,889	-0.21%
2024/06/13	2	68.55	5	68.56	68.90	-3	1,880	-0.16%
2024/06/12	1	68.20	6	68.59	68.40	-5	1,882	-0.27%
2024/06/11	8.1	69.55	0	0.00	68.60	8.1	1,888	0.43%
2024/06/07	2	69.80	3	70.20	70.20	-1	1,886	-0.05%
2024/06/06	6.4	68.71	1	68.40	68.30	5.4	1,881	0.29%
2024/06/05	4	68.95	3	69.03	69.10	1	1,876	0.05%
2024/06/04	4	69.00	5	69.04	69.30	-1	1,874	-0.05%
2024/06/03	4	69.03	0	0.00	68.90	4	1,870	0.21%
2024/05/31	1	69.20	6	69.30	69.20	-5	1,868	-0.27%
2024/05/30	1.2	69.00	4	69.03	68.80	-2.8	1,863	-0.15%
2024/05/29	4	70.48	6	69.80	69.60	-2	1,859	-0.11%
2024/05/28	10	70.95	17	70.64	70.90	-7	1,850	-0.38%
2024/05/27	10	68.24	4.2	68.47	68.40	5.8	1,830	0.32%
2024/05/24	3	68.47	10	68.46	68.00	-7	1,823	-0.38%
2024/05/23	5	68.86	18.2	69.66	68.70	-13.2	1,816	-0.73%
2024/05/22	2	70.40	0	70.95	70.70	2	1,801	0.11%
2024/05/21	9	71.98	3.2	72.32	71.40	5.9	1,791	0.33%
2024/05/20	9.2	73.18	12.3	73.72	72.90	-3.2	1,780	-0.18%
2024/05/17	9.3	71.44	24	71.29	71.40	-14.7	1,737	-0.85%
2024/05/16	9	70.57	22	71.17	71.20	-13	1,730	-0.75%
2024/05/15	29.3	69.14	4	69.20	69.10	25.2	1,714	1.47%
2024/05/14	7	69.10	14	69.39	68.70	-7	1,704	-0.41%
2024/05/13	11.1	70.28	6.1	70.05	69.60	5	1,682	0.30%
2024/05/10	33.1	74.42	3.6	74.40	73.50	29.5	1,650	1.79%
2024/05/09	98.2	79.19	79.2	79.81	77.20	19	1,581	1.20%
2024/05/08	3	75.33	6	76.60	76.60	-3	1,307	-0.23%
2024/05/07	1.5	69.57	0	0.00	69.70	1.5	1,260	0.12%
2024/05/06	3	69.50	16.2	68.41	69.80	-13.2	1,247	-1.05%
2024/05/03	0	0.00	1	67.00	67.20	-1	1,216	-0.08%
2024/05/02	13.1	67.41	2.1	68.49	66.00	11	1,196	0.92%
2024/04/30	0.1	68.86	2	69.10	69.10	-1.9	1,169	-0.16%
2024/04/29	0	0.00	10.1	68.48	68.70	-10.1	1,160	-0.87%
2024/04/26	2	67.30	4	67.38	68.00	-2	1,147	-0.18%
2024/04/25	16	68.65	6	68.07	68.00	10	1,139	0.88%
2024/04/24	2.1	68.20	7.3	68.93	69.20	-5.3	1,128	-0.47%
2024/04/23	0.5	69.00	5	69.20	68.50	-4.5	1,123	-0.40%
2024/04/22	25.1	72.18	26.1	70.67	69.10	-1	1,114	-0.09%
2024/04/19	18.1	70.74	26.5	71.26	73.00	-8.4	1,087	-0.77%
2024/04/18	10.2	72.67	13.3	72.74	73.80	-3.1	1,035	-0.30%
2024/04/17	44	72.07	29.8	72.15	72.60	14.2	963	1.48%
2024/04/16	75	69.41	103	69.61	69.70	-28	809	-3.46%	大賣/
2024/04/15	153.1	70.01	145	70.19	70.90	8.2	716	1.14%	大買/大賣/
2024/04/12	77.2	63.12	43.4	63.25	66.10	33.8	552	6.12%
2024/04/11	10.3	61.08	10.1	60.71	60.10	0.3	502	0.05%
2024/04/10	0.6	60.02	0.2	60.17	60.10	0.4	492	0.08%
2024/04/09	15.9	59.95	0.7	58.20	60.50	15.2	481	3.16%
2024/04/08	0.1	58.15	0.6	57.50	58.20	-0.5	468	-0.10%
2024/04/03	4.2	58.38	12	57.88	57.30	-7.9	463	-1.70%
2024/04/02	1.3	59.65	20	59.51	59.80	-18.7	451	-4.14%
2024/04/01	4.5	60.84	0	61.80	60.80	4.5	436	1.03%
2024/03/29	4.1	61.33	9.5	62.23	61.10	-5.3	415	-1.29%
2024/03/28	12.1	62.53	20.7	62.50	61.10	-8.6	390	-2.20%
2024/03/27	36.2	63.39	35.4	63.34	65.00	0.8	353	0.22%
2024/03/26	126.3	61.54	118.3	61.60	61.60	8	253	3.16%	大買/大賣/
2024/03/25	43.2	54.15	1	56.00	56.00	42.2	191	22.08%
2024/03/22	5	51.98	2	52.00	52.40	3	177	1.70%
2024/03/21	0.8	50.72	11	50.54	51.40	-10.2	171	-5.94%
2024/03/20	0	50.39	14	50.06	50.10	-14	168	-8.28%
2024/03/19	12	51.09	5	51.42	51.20	7	168	4.16%
2024/03/18	9	49.99	8	48.95	51.00	1	163	0.64%
2024/03/15	6	48.90	3	48.78	49.15	3	156	1.92%
2024/03/14	9	48.99	3	48.90	48.50	6	153	3.94%
2024/03/13	0	0.00	4	47.30	47.60	-4	145	-2.75%
2024/03/12	2.4	46.74	1	46.90	46.90	1.4	144	0.99%
2024/03/11	10	46.33	3	46.20	46.20	7	144	4.85%
2024/03/08	0	0.00	1	46.05	45.70	-1	144	-0.69%
2024/03/06	1	46.95	0	0.00	47.05	1	144	0.69%
2024/03/05	0	47.45	0	0.00	47.05	0	147	0.00%
2024/03/04	0	48.75	1	47.45	47.05	-1	147	-0.68%
2024/03/01	1	47.60	5	47.79	47.55	-4	148	-2.70%
2024/02/29	4.1	47.67	0	0.00	48.20	4.1	149	2.74%
2024/02/27	0	47.69	0	47.40	47.50	0	149	0.00%
2024/02/26	5	47.30	14	47.01	47.60	-9	152	-5.89%
2024/02/23	0	46.80	0	0.00	46.75	0	153	0.00%
2024/02/22	2	46.85	1	46.95	46.80	1	155	0.64%
2024/02/21	4	46.41	0	0.00	46.75	4	160	2.50%
2024/02/19	2	46.80	0	0.00	46.70	2	174	1.15%
2024/02/16	16.2	46.56	5	46.71	46.50	11.2	176	6.34%
2024/02/15	0	45.85	0	0.00	45.30	0	175	0.00%
2024/02/05	0	0.00	4	45.81	46.05	-4	174	-2.29%
2024/02/02	0	46.50	1	46.45	46.30	-1	175	-0.57%
2024/02/01	2	46.30	0	0.00	46.35	2	176	1.13%
2024/01/30	0	0.00	1	45.85	46.00	-1	176	-0.57%
2024/01/26	2	45.68	0	0.00	45.45	2	177	1.13%
2024/01/24	1	45.20	1	45.15	45.15	0	178	0.00%
2024/01/23	0	45.25	4	44.86	45.20	-4	178	-2.24%
2024/01/22	1	45.20	5	45.25	45.40	-4	176	-2.26%
2024/01/19	1	44.90	101	44.80	44.85	-100	176	-56.79%	大賣/
2024/01/18	2	45.05	2	45.23	44.90	0	174	0.00%
2024/01/17	1	44.90	8	44.61	44.80	-7	172	-4.06%
2024/01/16	11	45.60	8	46.44	45.40	3	165	1.81%
2024/01/12	4	48.84	4	49.01	48.90	0	156	0.00%
2024/01/11	0	0.00	2	48.95	48.80	-2	157	-1.27%
2024/01/09	2	49.05	3	49.37	49.20	-1	157	-0.63%
2024/01/08	0	0.00	1	49.40	49.40	-1	157	-0.64%
2024/01/05	2	48.80	0	0.00	48.70	2	156	1.28%
2024/01/04	0	0.00	1	48.80	48.80	-1	156	-0.64%
2024/01/03	0	0.00	2	49.15	49.10	-2	156	-1.28%
2024/01/02	4	49.39	0	0.00	49.10	4	154	2.59%
2023/12/29	2	49.45	1	50.30	49.45	1	153	0.65%
2023/12/28	1	49.26	1	49.45	49.65	0	151	0.02%
2023/12/26	1	49.10	0	0.00	49.40	1	151	0.66%
2023/12/22	2	49.25	2	49.48	49.20	0	152	0.00%
2023/12/21	0	0.00	1	49.35	49.30	-1	150	-0.66%
2023/12/18	1	48.90	0	0.00	48.95	1	150	0.67%
2023/12/14	1	48.50	4	49.15	49.20	-3	152	-1.97%
2023/12/13	1	48.00	0	0.00	48.00	1	149	0.67%
2023/12/12	1	48.05	2	48.18	48.25	-1	151	-0.66%
2023/12/11	2	48.20	2	48.25	48.15	0	152	0.00%
2023/12/07	4	48.60	3	48.53	48.45	1	155	0.65%
2023/12/06	0	0.00	2	49.30	48.70	-2	155	-1.28%
2023/12/05	1	48.75	1	48.75	48.85	0	155	0.00%
2023/11/30	1	48.05	2	48.45	48.80	-1	163	-0.61%
2023/11/28	3	47.87	2	48.20	47.60	1	181	0.55%
2023/11/27	1	47.30	0	0.00	47.25	1	221	0.45%
2023/11/24	2	47.53	4	47.45	47.75	-2	230	-0.87%
2023/11/22	2	48.45	2	48.53	48.20	0	271	0.00%
2023/11/21	2	48.68	1	48.85	48.70	1	303	0.33%
2023/11/20	5.1	48.98	3	48.75	48.50	2.1	304	0.69%
2023/11/17	10	50.05	14	50.61	50.00	-4	302	-1.32%
2023/11/16	4	49.63	2	49.85	48.90	2	292	0.68%
2023/11/15	1	47.40	3	47.75	47.75	-2	291	-0.69%
2023/11/14	1	47.45	30	47.38	47.25	-29	291	-9.94%
2023/11/13	2	47.65	0	0.00	47.65	2	294	0.68%
2023/11/10	3	48.47	2	48.80	48.65	1	300	0.33%
2023/11/09	2	49.43	3	49.60	49.65	-1	303	-0.33%
2023/11/08	1	49.35	5	49.85	49.85	-4	327	-1.22%
2023/11/07	2.1	49.71	0	0.00	50.10	2.1	356	0.59%
2023/11/06	1	48.55	2	49.08	49.50	-1	358	-0.28%
2023/11/03	3	48.67	0	0.00	48.50	3	357	0.84%
2023/11/02	2.2	48.23	2	48.43	48.35	0.2	358	0.06%
2023/11/01	2.1	47.71	2	47.88	47.50	0.1	357	0.03%
2023/10/30	0.5	47.80	1.4	47.51	47.70	-0.9	361	-0.25%
2023/10/27	2	47.35	3	47.40	47.25	-1	361	-0.28%
2023/10/26	1	47.40	0	0.00	47.30	1	361	0.28%
2023/10/25	1	47.85	4	47.90	48.25	-3	362	-0.83%
2023/10/24	3	47.55	5	47.91	48.00	-2	363	-0.55%
2023/10/23	2	47.88	3	47.83	47.95	-1	363	-0.28%
2023/10/20	3	47.85	0	0.00	48.10	3	365	0.82%
2023/10/19	0	0.00	2	49.50	49.10	-2	365	-0.55%
2023/10/18	0	0.00	2	50.10	50.10	-2	365	-0.55%
2023/10/17	0	50.40	0	0.00	50.20	0	366	0.00%
2023/10/16	1	50.90	2	51.00	50.60	-1	370	-0.27%
2023/10/12	2	51.40	2	51.75	51.90	0	380	0.00%
2023/10/11	0	0.00	2	51.20	51.20	-2	392	-0.51%
2023/10/05	2	50.90	0	0.00	51.00	2	401	0.50%
2023/10/03	0	0.00	2.1	51.26	51.30	-2.1	406	-0.52%
2023/10/02	0	0.00	3	51.33	51.60	-3	408	-0.73%
2023/09/28	1	51.00	2	51.50	51.50	-1	411	-0.24%
2023/09/27	2	50.75	2	51.00	51.00	0	412	0.00%
2023/09/26	0	0.00	4.1	50.72	50.70	-4.1	417	-0.98%
2023/09/25	1	50.80	0	0.00	51.00	1	431	0.23%
2023/09/22	0	50.90	0	0.00	50.80	0	450	0.00%
2023/09/20	8	52.45	5	52.66	53.00	3	494	0.61%
2023/09/19	0	0.00	1	52.00	52.00	-1	513	-0.19%
2023/09/18	1	51.30	1	51.60	51.30	0	536	0.00%
2023/09/15	0	0.00	40	52.00	52.00	-40	581	-6.88%
2023/09/14	1	50.30	0	0.00	50.40	1	600	0.17%
2023/09/13	0	0.00	3	50.57	50.60	-3	607	-0.49%
2023/09/12	2	50.80	0	0.00	50.60	2	614	0.33%
2023/09/11	3	50.73	0	0.00	50.80	3	618	0.48%
2023/09/08	5	50.90	1	50.70	50.90	4	625	0.64%
2023/09/07	1	51.00	15.4	50.98	51.00	-14.4	637	-2.26%
2023/09/06	2.2	52.36	0.2	52.00	51.70	2	652	0.31%
2023/09/05	0	53.00	0	0.00	53.30	0	665	0.00%
2023/09/04	0.2	53.10	8.4	53.44	53.10	-8.2	684	-1.20%
2023/09/01	2	54.75	9.3	54.48	54.00	-7.3	699	-1.04%
2023/08/31	62	57.31	1	58.50	57.30	61	705	8.65%
2023/08/30	1	57.80	2	57.90	58.20	-1	677	-0.15%
2023/08/29	10.2	56.71	10	58.34	59.10	0.2	679	0.03%
2023/08/28	9	58.17	2	58.00	59.20	7	672	1.04%
2023/08/25	7.1	58.22	5.6	58.14	58.40	1.5	653	0.22%
2023/08/24	1.2	54.10	1	54.80	54.80	0.2	623	0.03%
2023/08/23	3	54.20	3	54.03	54.00	0	624	0.00%
2023/08/22	2	53.10	0.1	53.40	53.10	1.9	687	0.28%
2023/08/21	5.1	54.09	16	54.51	53.50	-10.9	718	-1.52%
2023/08/18	0.3	52.83	0	0.00	53.50	0.3	742	0.04%
2023/08/17	0	0.00	3	53.30	54.40	-3	756	-0.40%
2023/08/16	4	52.55	1.2	53.56	53.00	2.8	757	0.37%
2023/08/15	0	55.20	0	0.00	54.60	0	768	0.00%
2023/08/14	32.3	54.95	14	55.21	54.80	18.3	783	2.33%
2023/08/11	16.3	55.48	12.2	55.26	56.10	4.1	770	0.53%
2023/08/10	3	50.50	1	51.00	51.00	2	750	0.27%
2023/08/09	0	0.00	4	51.10	51.40	-4	759	-0.53%
2023/08/04	0	0.00	6	51.33	50.90	-6	776	-0.77%
2023/08/01	4	51.20	1.9	51.56	51.50	2.1	791	0.27%
2023/07/31	0	0.00	4	51.88	51.50	-4	810	-0.49%
2023/07/28	1	51.30	0	0.00	51.50	1	813	0.12%
2023/07/26	4	51.00	0	0.00	51.00	4	822	0.49%
2023/07/25	3	51.20	5.1	51.29	51.20	-2.1	824	-0.25%
2023/07/21	0	0.00	1	52.30	51.90	-1	821	-0.12%
2023/07/20	1	52.10	11	52.30	52.30	-10	822	-1.22%
2023/07/19	3	51.20	2	52.40	51.40	1	829	0.12%
2023/07/18	10	51.90	0	0.00	52.40	10	830	1.20%
2023/07/17	0	0.00	5	53.02	52.60	-5	829	-0.60%
2023/07/14	0	0.00	9	52.68	52.70	-9	836	-1.08%
2023/07/13	0	0.00	12	51.78	51.80	-12	827	-1.45%
2023/07/12	5	51.48	7	51.59	51.70	-2	825	-0.24%
2023/07/10	0	0.00	8	51.73	51.70	-8	829	-0.96%
2023/07/07	0	0.00	4	50.95	51.00	-4	831	-0.48%
2023/07/06	0	0.00	7	51.69	51.60	-7	828	-0.84%
2023/07/05	0	0.00	2	51.60	51.60	-2	826	-0.24%
2023/07/04	0	0.00	1	51.10	51.20	-1	824	-0.12%
2023/07/03	7	50.89	0	0.00	51.70	7	820	0.85%
2023/06/30	3	52.87	0	0.00	52.80	3	807	0.37%
2023/06/29	4	52.78	1	52.70	53.00	3	789	0.38%
2023/06/28	3	52.80	5	53.24	52.50	-2	754	-0.27%
2023/06/27	6	53.55	4	54.13	52.70	2	744	0.27%
2023/06/26	7	54.44	1	56.20	55.00	6	722	0.83%
2023/06/21	18	56.92	15	58.24	55.50	3	701	0.43%
2023/06/20	9	54.38	8	55.15	54.80	1	657	0.15%
2023/06/19	6	54.03	4	53.40	53.40	2	635	0.31%
2023/06/16	5	52.70	2	53.05	53.20	3	626	0.48%
2023/06/15	6	51.92	2	51.90	52.40	4	620	0.65%
2023/06/14	3	51.50	0	0.00	51.50	3	619	0.48%
2023/06/13	6	50.93	6	50.12	51.80	0	614	0.00%
2023/06/12	1	50.40	1.1	50.77	50.40	-0.1	603	-0.01%
2023/06/09	2	52.25	0.8	52.50	52.30	1.3	590	0.21%
2023/06/08	12	52.96	22	52.91	52.50	-10	579	-1.73%
2023/06/07	1	51.30	3	51.40	52.10	-2	569	-0.35%
2023/06/06	0	50.30	9	50.48	51.10	-9	555	-1.62%
2023/06/05	1	49.10	5	49.50	49.65	-4	539	-0.74%
2023/06/02	0	0.00	1.1	48.46	48.65	-1.1	533	-0.20%
2023/06/01	12	47.27	5.1	47.64	47.30	6.9	528	1.30%
2023/05/31	8	45.56	2	46.30	46.45	6	532	1.13%
2023/05/30	4	44.23	0	0.00	44.40	4	547	0.73%
2023/05/29	2	44.70	0	0.00	45.00	2	549	0.36%
2023/05/26	21	45.47	0	45.28	45.00	21	561	3.74%
2023/05/25	6.8	46.86	0	0.00	46.45	6.8	567	1.20%
2023/05/24	19	47.39	1	47.10	46.85	18	576	3.12%
2023/05/23	1	46.90	1	46.95	46.80	0	555	0.00%
2023/05/22	0	0.00	1	46.10	45.95	-1	551	-0.18%
2023/05/19	2	45.75	1	46.55	45.95	1	558	0.18%
2023/05/18	10	44.71	4	44.94	45.95	6	543	1.10%
2023/05/17	40	44.85	0	0.00	44.70	40	529	7.55%
2023/05/16	2	44.65	1	44.45	44.60	1	521	0.19%
2023/05/15	3	43.92	76.1	43.41	43.90	-73.1	513	-14.22%
2023/05/12	0	0.00	16	43.11	43.05	-16	501	-3.19%
2023/05/11	2	41.80	0	0.00	42.00	2	496	0.40%
2023/05/10	23	42.15	72	42.83	42.15	-49	491	-9.96%
2023/05/09	4	42.23	6	43.06	42.05	-2	486	-0.41%
2023/05/08	3.1	41.50	0	41.35	42.25	3	476	0.64%
2023/05/05	4	40.05	157	40.14	41.45	-153	467	-32.71%	大賣/鉅額交易
2023/05/04	1	38.90	49	39.38	39.55	-48	449	-10.67%
2023/05/03	4	38.93	45	39.18	39.05	-41	446	-9.17%
2023/05/02	0	0.00	85	38.70	39.05	-85	441	-19.27%
2023/04/28	2	37.85	6	38.16	38.20	-4	434	-0.92%
2023/04/27	2	38.00	5	38.20	38.20	-3	433	-0.69%
2023/04/26	5	37.86	12.9	38.18	38.20	-7.9	433	-1.82%
2023/04/25	0	0.00	12	38.18	37.75	-12	432	-2.77%
2023/04/24	12	38.12	9.1	38.87	37.75	2.9	430	0.67%
2023/04/21	1	37.40	2	37.45	37.45	-1	424	-0.24%
2023/04/20	3	37.30	3	37.28	37.25	0	421	0.00%
2023/04/19	3	37.65	8	37.58	37.55	-5	418	-1.19%
2023/04/18	1	37.45	3	37.42	37.15	-2	407	-0.49%
2023/04/17	0	0.00	0	37.00	37.05	0	408	-0.01%
2023/04/14	3	36.93	3	37.20	37.00	0	408	0.00%
2023/04/13	1	36.45	0.1	36.75	37.00	0.9	403	0.23%
2023/04/12	5	36.55	0	0.00	36.70	5	397	1.26%
2023/04/11	10	35.73	6	35.64	35.65	4	394	1.01%
2023/04/10	3	35.33	2	35.58	35.55	1	394	0.25%
2023/04/06	2.1	34.81	8	34.85	34.85	-5.9	397	-1.49%
2023/03/31	11	35.19	0.3	35.10	35.15	10.8	397	2.70%
2023/03/30	0	0.00	5	35.20	35.20	-5	400	-1.25%
2023/03/29	8	35.44	3	35.38	35.25	5	400	1.25%
2023/03/28	1	35.15	0	35.15	35.10	1	400	0.24%
2023/03/27	2	35.10	22	35.15	35.20	-20	399	-5.01%
2023/03/24	22	35.20	0	0.00	35.10	22	397	5.54%
2023/03/23	0	35.90	0	0.00	35.50	0	396	0.00%
2023/03/22	3	35.73	0	0.00	35.70	3	394	0.76%
2023/03/21	2	35.40	1	35.30	35.30	1	394	0.25%
2023/03/20	4	35.31	2	35.38	35.25	2	393	0.51%
2023/03/17	158	35.43	2	35.48	35.55	156	391	39.88%	大買/鉅額交易
2023/03/16	2	34.15	1	34.40	34.30	1	384	0.26%
2023/03/14	4	35.11	0	0.00	35.05	4	377	1.06%
2023/03/13	6	35.42	6	35.33	35.35	0	372	0.00%
2023/03/10	11	36.08	0	36.50	36.20	11	365	3.01%
2023/03/09	12	36.98	4	37.04	37.00	8	354	2.26%
2023/03/08	5	37.03	4	37.13	37.40	1	348	0.29%
2023/03/07	13	36.87	4	36.88	36.85	9	342	2.63%
2023/03/06	10	36.57	0.3	36.60	36.55	9.7	334	2.90%
2023/03/03	4.1	37.30	1	37.55	36.80	3.1	327	0.93%
2023/03/02	13	37.62	71	38.72	37.95	-58	311	-18.61%
2023/03/01	3	37.97	2.1	37.59	37.45	0.9	287	0.32%
2023/02/24	15.6	38.58	7	38.49	38.40	8.5	281	3.03%
2023/02/23	14.1	39.42	236	39.73	39.60	-221.9	266	-83.13%	大賣/鉅額交易
2023/02/22	16.1	36.47	171	36.88	37.10	-154.9	196	-78.96%	大賣/鉅額交易
2023/02/21	0	35.20	13	35.28	35.05	-13	159	-8.13%
2023/02/20	6	34.34	15	34.45	34.65	-9	157	-5.71%
2023/02/17	17	34.07	77	33.94	34.05	-60	148	-40.54%
2023/02/16	1	33.40	12	33.46	33.30	-11	137	-8.00%
2023/02/15	0	0.00	15	33.35	33.30	-15	140	-10.68%
2023/02/14	0	33.50	27	33.10	32.75	-27	135	-19.97%
2023/02/03	9	32.10	0	0.00	32.20	9	137	6.55%
2023/02/02	3	32.43	0	0.00	32.45	3	137	2.19%
2023/02/01	0	0.00	1	32.65	32.55	-1	136	-0.73%
2023/01/05	0	0.00	22	33.09	33.05	-22	149	-14.74%
2023/01/03	1	31.70	0	0.00	31.85	1	142	0.70%
2022/12/19	0	0.00	10	31.05	31.50	-10	150	-6.63%
2022/12/15	0	0.00	1	31.45	31.45	-1	155	-0.64%
2022/12/14	2	31.25	0	0.00	31.15	2	155	1.28%
2022/12/12	0	0.00	0	31.10	31.15	0	164	0.00%
2022/11/28	8	30.80	3	30.80	30.95	5	194	2.57%
2022/11/25	1	30.95	5	30.88	30.95	-4	202	-1.97%
2022/11/24	0	30.85	0	0.00	30.95	0	204	0.00%
2022/11/23	8	30.75	0	0.00	30.75	8	205	3.90%
2022/11/18	0	0.00	5	30.80	30.70	-5	211	-2.37%
2022/11/17	1	30.50	1	30.50	30.75	0	212	0.00%
2022/11/16	10	30.55	6	30.58	30.35	4	208	1.92%
2022/11/15	5	30.65	6	30.79	30.60	-1	204	-0.49%
2022/11/14	4	30.89	1	30.80	30.85	3	203	1.47%
2022/11/11	3	30.80	0	0.00	30.75	3	205	1.46%
2022/11/09	4	30.80	0	0.00	30.80	4	202	1.97%
2022/11/07	0	31.15	0	0.00	30.75	0	204	0.00%
2022/11/03	3	30.75	10	31.01	31.35	-7	204	-3.42%
2022/11/02	0	0.00	20	30.80	30.95	-20	206	-9.66%
2022/10/31	0	31.40	0	0.00	31.20	0	209	0.00%
2022/10/26	2	30.85	0	0.00	30.80	2	219	0.91%
2022/10/24	0	0.00	23	30.77	30.85	-23	221	-10.37%
2022/10/20	5	30.60	0	0.00	30.60	5	224	2.23%
2022/10/03	0	0.00	50	30.96	30.75	-50	297	-16.82%
2022/09/30	0	0.00	0	30.90	31.10	0	302	0.00%
2022/09/27	0	30.30	1	30.45	30.65	-1	314	-0.32%
2022/09/22	0	0.00	1.2	31.18	30.95	-1.2	325	-0.36%
2022/09/21	0	0.00	1	31.10	31.05	-1	322	-0.31%
2022/09/20	1	31.70	0	0.00	31.50	1	325	0.31%
2022/09/19	0	31.40	50	31.34	31.20	-50	322	-15.48%
2022/09/16	5	31.65	50.5	31.72	31.70	-45.5	321	-14.15%
2022/09/15	25	31.78	0	0.00	32.00	25	323	7.72%
2022/09/14	24	31.79	1	31.95	32.00	23	322	7.14%
2022/09/13	5	32.10	0.2	32.15	32.25	4.8	324	1.47%
2022/09/08	20	32.10	2	32.23	32.30	18	326	5.52%
2022/09/07	141	32.15	2	32.25	32.15	139	326	42.59%	大買/鉅額交易
2022/09/06	31	32.23	0	0.00	32.30	31	322	9.62%
2022/09/05	100	32.50	0	0.00	32.40	100	318	31.38%
2022/09/02	21	32.70	0	0.00	32.65	21	318	6.59%
2022/09/01	171	32.90	7	32.89	32.75	164	322	50.87%	大買/鉅額交易
2022/08/30	1	33.35	1	33.25	33.40	0	315	0.00%
2022/08/29	0	33.45	1	33.10	33.25	-1	319	-0.31%
2022/08/25	3	32.87	9	32.80	32.75	-6	327	-1.83%
2022/08/24	40	32.68	1	32.65	32.70	39	328	11.88%
2022/08/23	35	32.71	1.5	32.67	32.70	33.5	329	10.18%
2022/08/22	16	32.82	0	0.00	32.80	16	343	4.66%
2022/08/19	0	0.00	1	32.90	32.95	-1	352	-0.28%
2022/08/18	20	32.78	0	0.00	33.00	20	352	5.67%
2022/08/17	15	32.85	0	0.00	32.80	15	355	4.22%
2022/08/15	20	32.88	55	32.91	32.95	-35	358	-9.76%
2022/08/12	15	32.89	3	33.00	33.00	12	363	3.30%
2022/08/11	0	33.20	0	0.00	33.15	0	362	0.00%
2022/08/10	0	0.00	19	33.12	33.20	-19	377	-5.03%
2022/08/09	2	33.15	0	0.00	33.30	2	377	0.53%
2022/08/08	0	0.00	28	32.94	32.95	-28	375	-7.45%
2022/08/05	1	33.15	0	33.25	33.05	1	375	0.26%
2022/08/04	2	32.60	56	32.74	33.05	-54	374	-14.43%
2022/08/02	75	32.73	1	32.70	32.85	74	367	20.12%
2022/08/01	0	0.00	18	32.97	32.95	-18	367	-4.90%
2022/07/29	110	32.80	0	0.00	32.90	110	378	29.09%	大買/鉅額交易
2022/07/28	10	33.00	0	0.00	33.05	10	373	2.68%
2022/07/27	4	32.93	50	33.03	33.20	-46	375	-12.24%
2022/07/26	23	32.77	0	0.00	33.20	23	375	6.14%
2022/07/25	0	32.85	1	32.65	32.95	-1	367	-0.27%
2022/07/21	0	0.00	1	32.35	32.70	-1	359	-0.28%
2022/07/20	66	32.30	0	0.00	32.55	66	363	18.14%
2022/07/19	1	31.90	0	0.00	32.35	1	358	0.28%
2022/07/18	1	32.30	0	0.00	32.05	1	351	0.28%
2022/07/15	0	0.00	2	32.33	32.00	-2	360	-0.55%
2022/07/13	1	32.85	200	32.52	32.60	-199	338	-58.80%	大賣/鉅額交易
2022/07/11	1	31.80	0	0.00	31.80	1	315	0.32%
2022/07/08	0	0.00	2	32.33	32.20	-2	316	-0.63%
2022/07/07	0	0.00	106	31.80	32.10	-106	315	-33.56%	大賣/鉅額交易
2022/07/06	0	0.00	1	32.15	31.85	-1	313	-0.32%
2022/07/05	1	32.40	0	0.00	31.95	1	311	0.32%
2022/07/04	1	31.60	100	31.39	31.70	-99	309	-31.98%
2022/07/01	10.1	31.73	0	31.70	31.50	10.1	312	3.23%
2022/06/30	2.2	31.78	0	0.00	32.45	2.2	313	0.71%
2022/06/29	0	32.00	0	0.00	32.25	0	322	0.00%
2022/06/27	1	32.30	0	0.00	32.10	1	321	0.31%
2022/06/24	9	32.14	0	0.00	32.00	9	333	2.70%
2022/06/23	5	31.94	0	0.00	31.85	5	333	1.50%
2022/06/21	1	31.90	0	0.00	31.80	1	358	0.28%
2022/06/17	1	31.80	0	0.00	31.80	1	363	0.27%
2022/06/16	0	0.00	1	32.00	31.60	-1	365	-0.27%
2022/06/15	0	0.00	2	32.10	31.80	-2	372	-0.54%
2022/06/14	0	0.00	0	31.50	32.15	0	379	0.00%
2022/06/13	0	0.00	1	31.75	31.70	-1	377	-0.27%
2022/06/08	0	0.00	2	31.80	31.65	-2	390	-0.51%
2022/06/06	0	0.00	101	31.91	31.75	-101	387	-26.10%	大賣/鉅額交易
2022/06/02	0	0.00	3	32.55	31.75	-3	384	-0.78%
2022/05/31	1	32.40	0	0.00	32.05	1	385	0.26%
2022/05/30	0.1	32.40	0	0.00	31.70	0.1	390	0.01%
2022/05/27	2	31.40	100	31.07	31.40	-98	392	-24.95%
2022/05/19	3	31.25	0	0.00	31.00	3	412	0.73%
2022/05/18	0	0.00	50	31.13	31.50	-50	415	-12.02%
2022/05/12	0	0.00	5	31.10	31.10	-5	416	-1.20%
2022/05/10	1	30.80	8	31.16	31.25	-7	417	-1.68%
2022/05/06	1	30.85	1	31.75	31.70	0	417	0.00%
2022/04/29	0	0.00	5	31.70	31.55	-5	414	-1.21%
2022/04/26	0	31.10	0	0.00	32.05	0	418	0.00%
2022/04/25	0	31.60	0	0.00	31.10	0	415	0.00%
2022/04/15	1	31.65	0	0.00	31.25	1	403	0.25%
2022/04/14	1	32.35	0	0.00	31.95	1	402	0.25%
2022/04/12	5	31.80	0	0.00	31.55	5	396	1.26%
2022/04/11	5	32.40	0	0.00	32.15	5	389	1.28%
2022/03/30	1	33.15	0	0.00	33.50	1	375	0.27%
2022/03/28	0	32.35	0	0.00	32.30	0	360	0.00%
2022/03/23	1	34.40	0	0.00	34.20	1	343	0.29%
2022/03/22	0	0.00	3	34.10	34.15	-3	338	-0.89%
2022/03/15	0	0.00	100	33.77	33.70	-100	333	-30.02%
2022/03/10	0	33.15	0	0.00	33.35	0	325	0.00%
2022/03/07	0	33.95	9	31.95	31.95	-9	336	-2.68%
2022/03/03	8	33.95	0	0.00	33.95	8	327	2.44%
2022/03/02	9	33.80	0	0.00	33.80	9	326	2.76%
2022/02/24	0	0.00	5	32.25	32.25	-5	305	-1.64%
2022/02/22	0	0.00	1	33.00	32.65	-1	295	-0.34%
2022/02/21	1	32.55	15	32.67	34.10	-14	298	-4.69%
2022/02/18	0	34.00	0	0.00	32.85	0	292	0.00%
2022/02/16	2	32.70	8	32.75	32.75	-6	299	-2.00%
2022/02/15	0	0.00	5	33.05	32.90	-5	301	-1.66%
2022/02/11	9	32.45	0	0.00	32.45	9	305	2.95%
2022/02/09	1	31.75	5	32.60	32.45	-4	317	-1.26%
2022/02/08	0	31.60	9	31.35	31.35	-9	310	-2.89%
2022/02/07	0	0.00	1	30.95	31.25	-1	317	-0.32%
2022/01/25	9	30.45	10	30.64	30.45	-1	325	-0.31%
2022/01/24	9	31.00	10	31.05	31.00	-1	322	-0.31%
2022/01/21	9	31.35	0	0.00	31.35	9	319	2.82%
2022/01/18	2	31.00	0	0.00	31.00	2	318	0.63%
2022/01/17	2	31.10	9	31.00	31.00	-7	318	-2.20%
2022/01/14	0	0.00	9	30.80	30.80	-9	320	-2.81%
2022/01/11	5	31.00	0	0.00	30.90	5	316	1.58%
2022/01/10	9	31.15	0	0.00	31.15	9	315	2.86%
2022/01/07	9	31.20	0	0.00	31.20	9	307	2.93%
2021/12/30	2	31.10	0	0.00	31.10	2	303	0.66%
2021/12/29	2	31.10	0	0.00	31.15	2	301	0.66%
2021/12/28	0	31.05	0	0.00	31.40	0	299	0.00%
2021/12/20	0	30.80	0	0.00	31.30	0	286	0.00%
2021/12/16	0	30.80	0	0.00	30.55	0	273	0.00%
2021/12/08	0	0.00	10	31.00	31.40	-10	252	-3.97%
2021/11/24	2	30.98	0	0.00	30.95	2	218	0.91%
2021/11/16	3	32.00	0	0.00	32.00	3	188	1.59%
2021/11/10	20	31.18	0	0.00	31.25	20	161	12.37%
2021/11/09	2	31.20	0	0.00	31.20	2	151	1.32%
2021/11/05	0	0.00	9	31.00	31.00	-9	136	-6.60%
2021/11/04	5	31.00	9	31.00	31.00	-4	135	-2.96%
2021/11/01	1	30.20	0	0.00	30.55	1	124	0.80%
2021/10/29	0	0.00	2	30.20	30.25	-2	120	-1.66%
2021/10/28	5	30.20	2	30.30	30.25	3	119	2.51%
2021/10/19	1	28.95	0	0.00	28.85	1	112	0.89%
2021/09/22	7	28.14	0	0.00	28.25	7	159	4.40%
2021/09/15	5	28.15	0	0.00	28.15	5	158	3.15%
2021/09/14	5	28.05	0	0.00	28.05	5	160	3.12%
2021/09/10	7	27.44	0	0.00	27.50	7	196	3.56%
2021/09/09	7	27.50	0	0.00	27.45	7	196	3.56%
2021/09/08	2	28.05	5	27.85	27.85	-3	194	-1.54%
2021/09/07	2	28.25	5	28.15	28.15	-3	193	-1.55%
2021/09/06	0	0.00	5	28.15	28.15	-5	193	-2.58%
2021/09/03	0	0.00	5	28.45	28.45	-5	192	-2.60%
2021/09/02	0	0.00	5	28.40	28.40	-5	191	-2.61%
2021/08/30	1	28.50	0	0.00	28.50	1	185	0.54%
2021/08/27	0	0.00	0.7	28.50	28.70	-0.7	193	-0.37%
2021/08/19	5	27.35	0	0.00	27.35	5	192	2.60%
2021/08/18	5	27.35	0	0.00	27.35	5	190	2.62%
2021/08/17	5	27.00	0	0.00	27.00	5	190	2.63%
2021/08/16	5	27.15	0	0.00	27.15	5	191	2.61%
2021/08/13	5	27.40	0	0.00	27.40	5	189	2.64%
2021/08/12	0	0.00	5	27.30	27.30	-5	189	-2.63%
2021/08/11	0	0.00	5	27.30	27.30	-5	191	-2.62%
2021/08/10	0	0.00	5	27.45	27.45	-5	193	-2.59%
2021/08/09	0	0.00	5	27.55	27.55	-5	197	-2.53%
2021/08/05	5	28.00	0	0.00	28.00	5	200	2.49%
2021/08/04	5	28.65	0	0.00	28.65	5	206	2.42%
2021/08/03	5	28.70	0	0.00	28.70	5	209	2.38%
2021/08/02	5	28.65	0	0.00	28.65	5	214	2.33%
2021/07/21	4	28.73	0	0.00	28.55	4	218	1.83%
2021/07/16	0	0.00	5	28.60	28.60	-5	219	-2.28%
2021/07/15	0	0.00	5	28.60	28.60	-5	220	-2.26%
2021/07/12	2	28.55	0	0.00	28.60	2	222	0.90%
2021/07/09	5	29.20	0	0.00	29.20	5	219	2.28%
2021/07/08	5	29.95	0	0.00	29.95	5	215	2.32%
2021/07/07	0	0.00	1	30.15	30.35	-1	206	-0.49%
2021/07/05	1	28.40	0	0.00	28.50	1	182	0.55%
2021/07/01	0	0.00	0	28.45	28.45	0	183	0.00%
2021/06/30	0	0.00	5	28.00	28.00	-5	183	-2.73%
2021/06/29	0	0.00	5	28.10	28.10	-5	183	-2.73%
2021/06/28	0	0.00	5	28.45	28.45	-5	182	-2.74%
2021/06/25	0	0.00	5	29.05	29.05	-5	182	-2.74%
2021/06/24	0	29.30	5	29.20	29.20	-5	181	-2.75%
2021/06/21	10	30.35	0	0.00	30.35	10	175	5.71%
2021/06/18	0	0.00	0	29.00	29.75	0	146	0.00%
2021/06/17	5	29.20	0	0.00	29.20	5	145	3.44%
2021/06/16	5	29.00	0	0.00	29.00	5	147	3.39%
2021/06/11	0	0.00	5	28.70	28.70	-5	152	-3.28%
2021/06/10	0	0.00	5	28.35	28.35	-5	153	-3.26%
2021/06/09	0	0.00	5	28.35	28.35	-5	154	-3.25%
2021/06/08	0	0.00	5	28.55	28.55	-5	155	-3.22%
2021/06/01	5	28.00	0	0.00	28.00	5	160	3.11%
2021/05/31	5	28.00	0	0.00	28.00	5	169	2.94%
2021/05/28	9	27.98	0	0.00	28.00	9	174	5.16%
2021/05/27	10	27.78	0	0.00	27.80	10	185	5.38%
2021/05/26	5	28.20	0	0.00	28.20	5	191	2.61%
2021/05/20	10	26.85	0	0.00	26.75	10	211	4.74%
2021/05/19	1	26.80	0	0.00	27.20	1	212	0.47%
2021/05/10	0	0.00	1	29.60	29.70	-1	191	-0.52%
2021/04/29	10	29.25	10	29.53	29.30	0	195	0.00%
2021/04/28	0	0.00	1	29.65	29.60	-1	200	-0.50%
2021/04/26	0	0.00	6	29.43	29.45	-6	206	-2.90%
2021/04/22	0	0.00	2	29.32	29.35	-2	207	-0.96%
2021/04/21	2	29.10	0	0.00	29.15	2	206	0.97%
2021/04/20	1	29.15	0	0.00	29.15	1	209	0.48%
2021/04/19	5	29.25	0	0.00	29.25	5	207	2.40%
2021/04/14	0	0.00	5	29.05	29.05	-5	207	-2.40%
2021/04/13	0	0.00	5	29.15	29.15	-5	214	-2.33%
2021/04/12	0	0.00	5	29.10	29.10	-5	215	-2.32%
2021/04/09	0	0.00	5	29.30	29.30	-5	218	-2.29%
2021/04/08	1	29.25	5	29.60	29.60	-4	217	-1.84%
2021/04/06	1	29.45	0	0.00	29.45	1	216	0.46%
2021/03/31	0	31.95	1	29.45	29.45	-1	214	-0.46%
2021/03/30	0	29.10	0	0.00	29.30	0	214	0.00%
2021/03/29	0	0.00	1	29.40	29.15	-1	212	-0.47%
2021/03/26	0	31.00	0	0.00	29.20	0	212	0.00%
2021/03/23	2	29.03	0	0.00	28.95	2	214	0.93%
2021/03/19	0	0.00	2	29.25	29.25	-2	220	-0.91%
2021/03/18	0	30.08	0	0.00	29.55	0	219	0.00%
2021/03/17	0	30.95	0	0.00	29.50	0	218	0.00%
2021/03/16	0	30.48	0	0.00	29.80	0	215	0.00%
2021/03/02	2	31.35	0	0.00	31.35	2	191	1.04%
2021/02/24	0	0.00	5	30.65	30.95	-5	170	-2.94%
2021/01/22	0	0.00	100	30.48	30.35	-100	221	-45.07%
2021/01/04	0	0.00	78	30.30	30.65	-78	205	-37.96%
2020/12/29	0	0.00	1	30.25	30.30	-1	209	-0.48%
2020/12/28	0	0.00	4	30.05	30.30	-4	208	-1.92%
2020/12/15	0	0.00	8	29.95	30.00	-8	400	-2.00%
2020/11/06	0	0.00	86	30.12	29.95	-86	578	-14.86%
2020/11/03	5	31.90	0	0.00	31.75	5	566	0.88%
2020/11/02	0	0.00	100	30.27	30.45	-100	563	-17.75%
2020/10/30	3	32.10	0	0.00	30.70	3	568	0.53%
2020/10/29	12	31.81	0	0.00	32.00	12	562	2.13%
2020/10/27	3	31.95	0	0.00	31.95	3	560	0.54%
2020/10/22	3	31.00	0	0.00	31.00	3	552	0.54%
2020/10/19	3	30.50	0	0.00	30.50	3	553	0.54%
2020/10/16	3	30.00	12	30.20	30.00	-9	551	-1.63%
2020/10/15	13	30.12	0	0.00	30.05	13	554	2.35%
2020/10/13	2	29.90	0	0.00	29.90	2	557	0.36%
2020/10/12	2	29.95	0	0.00	29.95	2	558	0.36%
2020/10/08	5	30.00	0	0.00	30.00	5	564	0.89%
2020/10/06	2	29.25	0	0.00	29.25	2	565	0.35%
2020/10/05	2	28.60	0	0.00	28.60	2	566	0.35%
2020/09/30	0	28.60	0	0.00	28.80	0	568	0.00%
2020/09/29	5	28.70	0	0.00	28.70	5	572	0.87%
2020/09/25	2	28.50	6	28.40	28.50	-4	580	-0.69%
2020/09/21	5	28.15	0	0.00	28.15	5	548	0.91%
2020/09/17	0	0.00	300	31.64	31.15	-300	413	-72.57%	大賣/鉅額交易
2020/09/10	0	0.00	100	30.00	30.00	-100	318	-31.37%
2020/09/04	0	0.00	90	30.02	29.75	-90	317	-28.33%
2020/08/31	2	30.55	0	0.00	30.20	2	310	0.64%
2020/08/28	16	30.55	0	0.00	30.10	16	305	5.24%
2020/08/25	0	0.00	1	30.35	29.90	-1	326	-0.31%
2020/06/16	0	0.00	5	28.30	28.45	-5	359	-1.39%
2020/06/12	5	28.15	0	0.00	28.25	5	369	1.35%
2020/06/10	0	0.00	4	29.05	29.20	-4	365	-1.09%
2020/06/08	4	30.15	0	0.00	30.15	4	358	1.12%
2020/06/02	0	0.00	4	28.00	28.05	-4	313	-1.28%
2020/05/28	4	28.58	0	0.00	27.70	4	281	1.42%
2020/05/26	0	0.00	1	28.25	27.75	-1	233	-0.43%
2020/05/25	1	28.15	0	0.00	28.00	1	223	0.45%
2020/04/14	0	0.00	0.2	24.50	24.65	-0.2	311	-0.07%
2020/03/18	0.2	22.80	1	23.00	22.80	-0.9	429	-0.20%
2020/03/12	0	0.00	1	24.05	24.00	-1	466	-0.21%
2020/03/11	0	0.00	1	25.20	25.20	-1	487	-0.21%
2020/02/27	0	0.00	1	25.00	24.80	-1	676	-0.15%
2020/02/12	1	25.40	0	0.00	25.40	1	899	0.11%
2020/01/30	0	0.00	3	25.32	25.45	-3	987	-0.30%
2020/01/20	3	27.67	0	0.00	27.75	3	983	0.31%
2020/01/13	1	28.35	0	0.00	28.30	1	974	0.10%
2020/01/10	15	31.38	25	31.19	31.40	-10	925	-1.08%
2020/01/09	3	29.90	2	30.40	30.50	1	898	0.11%
2020/01/08	2	28.90	0	0.00	28.85	2	886	0.23%
2020/01/07	3	29.60	0	0.00	28.90	3	884	0.34%
2020/01/06	5	29.90	0	0.00	29.55	5	882	0.57%
2019/12/18	1	30.25	6	31.00	30.25	-5	797	-0.63%
2019/12/16	2	31.90	0	0.00	32.00	2	781	0.26%
2019/12/13	4	32.00	0	0.00	32.20	4	770	0.52%
2019/12/12	0	0.00	1	32.70	32.50	-1	752	-0.13%
2019/12/11	0	0.00	3	32.00	32.10	-3	733	-0.41%
2019/12/03	0	0.00	78	30.11	30.60	-78	602	-12.94%
2019/11/29	0	0.00	1	29.55	29.20	-1	559	-0.18%
2019/11/20	0	0.00	82	26.95	27.15	-82	389	-21.07%
2019/11/19	0	0.00	50	26.83	27.10	-50	354	-14.09%
2019/11/18	0	0.00	100	26.80	26.85	-100	346	-28.85%
2019/11/15	0	0.00	50	25.97	26.45	-50	331	-15.09%
2019/11/13	0	0.00	40	26.41	26.25	-40	309	-12.91%
2019/11/12	0	0.00	40	25.57	25.80	-40	287	-13.92%
2019/11/11	0	0.00	1	25.40	25.40	-1	274	-0.36%
2019/11/04	0	0.00	13	24.00	23.95	-13	229	-5.67%
2019/10/31	0	0.00	2	23.88	23.95	-2	227	-0.88%
2019/10/29	0	0.00	1	23.40	23.50	-1	202	-0.49%
2019/10/28	0	0.00	1	23.05	23.15	-1	188	-0.53%
2019/10/21	0	0.00	10	22.27	22.25	-10	172	-5.79%
2019/10/17	0	0.00	6	22.05	21.95	-6	172	-3.49%
2019/09/26	1	21.90	0	0.00	21.85	1	314	0.32%
2019/09/24	0	0.00	1	22.10	22.05	-1	314	-0.32%
2019/09/03	2	21.50	0	0.00	21.50	2	313	0.64%
2019/08/30	1	21.40	0	0.00	21.45	1	319	0.31%
2019/08/12	5	21.00	0	0.00	21.10	5	324	1.54%
2019/08/08	6	21.15	0	0.00	21.05	6	325	1.84%
2019/08/07	1	21.30	0	0.00	21.45	1	324	0.31%
2019/08/06	3	21.37	0	0.00	21.45	3	320	0.93%
2019/08/05	1	21.50	6	21.55	21.50	-5	324	-1.54%
2019/08/01	2	21.80	0	0.00	21.80	2	325	0.61%
2019/07/30	0	0.00	1	22.30	22.25	-1	313	-0.32%
2019/07/17	2	22.70	0	0.00	22.70	2	299	0.67%
2019/07/16	2	23.05	5	23.10	22.85	-3	292	-1.02%
2019/07/15	9	24.36	6	24.39	23.80	3	264	1.13%
2019/07/12	2	22.55	4	22.68	22.70	-2	178	-1.12%
2019/07/10	0	0.00	2	22.30	22.25	-2	168	-1.19%
2019/07/09	0	0.00	5	22.25	22.20	-5	168	-2.96%
2019/06/24	0	0.00	1	22.20	22.20	-1	209	-0.48%
2019/06/20	0	0.00	2	22.05	22.00	-2	212	-0.94%
2019/06/11	0	0.00	14	22.00	22.00	-14	229	-6.10%
2019/06/05	5	22.00	0	0.00	22.05	5	249	2.00%
2019/05/13	0	0.00	6	21.50	21.60	-6	317	-1.89%
2019/04/29	0	0.00	6	21.88	21.90	-6	362	-1.65%
2019/04/11	0	0.00	10	22.04	22.00	-10	432	-2.31%
2019/04/03	1	22.05	0	0.00	22.00	1	488	0.20%
2019/03/28	2	22.25	5	22.20	22.20	-3	595	-0.50%
2019/03/21	0	0.00	5	22.15	22.20	-5	706	-0.71%
2019/03/12	30	21.98	0	0.00	22.00	30	960	3.12%
2019/02/12	0	0.00	11	22.10	22.15	-11	1,102	-1.00%
2019/02/11	3	22.20	0	0.00	22.15	3	1,095	0.27%
2019/01/30	14	22.31	9	22.43	22.20	5	1,085	0.46%
2019/01/29	1	22.30	0	0.00	22.05	1	1,072	0.09%
2019/01/25	0	0.00	10	22.10	22.15	-10	1,054	-0.95%
2019/01/24	10	22.00	90	22.01	22.15	-80	1,048	-7.63%
2019/01/18	0	0.00	1	22.50	22.30	-1	1,028	-0.10%
2019/01/17	2	22.00	16	22.05	22.10	-14	1,021	-1.37%
2019/01/11	0	0.00	17	22.30	22.30	-17	992	-1.71%
2019/01/10	17	22.30	15	22.31	22.20	2	986	0.20%
2019/01/09	2	22.10	15	22.30	22.35	-13	979	-1.33%
2019/01/08	13	22.30	0	0.00	22.35	13	965	1.35%
2019/01/07	17	22.33	32	22.35	22.35	-15	958	-1.56%
2019/01/04	6	22.26	0	0.00	22.40	6	949	0.63%
2019/01/03	1	22.90	2	22.90	22.70	-1	940	-0.11%
2019/01/02	1	23.10	2	23.30	23.10	-1	930	-0.11%
2018/12/28	3	22.83	0	0.00	23.00	3	923	0.32%
2018/12/27	4	23.01	1	23.45	23.05	3	909	0.33%
2018/12/26	1	23.10	1	22.85	22.95	0	891	0.00%
2018/12/25	6	24.18	0	0.00	23.55	6	863	0.70%
2018/12/24	4	24.73	5	25.26	24.65	-1	828	-0.12%
2018/12/22	0	0.00	1	24.80	24.45	-1	779	-0.13%
2018/12/21	3	24.83	0	0.00	24.70	3	771	0.39%
2018/12/20	3	24.80	6	24.88	24.45	-3	743	-0.40%
2018/12/18	5	24.05	0	0.00	24.15	5	677	0.74%
2018/12/17	1	24.75	0	0.00	24.55	1	652	0.15%
2018/12/14	1	24.95	0	0.00	24.60	1	631	0.16%
2018/12/13	2	25.48	0	0.00	25.45	2	606	0.33%
2018/12/12	6	25.50	1	25.90	25.20	5	581	0.86%
2018/12/11	8	26.29	1	25.85	25.70	7	550	1.27%
2018/12/10	3	26.88	11	26.98	26.50	-8	524	-1.53%
2018/12/07	8	26.46	6	26.54	26.55	2	473	0.42%
2018/12/06	11	26.28	3	26.53	25.65	8	432	1.85%
2018/12/05	4	27.23	7	27.46	27.35	-3	384	-0.78%
2018/12/04	26	26.20	4	27.10	26.70	22	321	6.84%
2018/12/03	2	25.35	0	0.00	25.60	2	255	0.78%
2018/11/30	2	25.40	2	24.95	25.00	0	221	0.00%
2018/11/29	2	24.58	1	25.15	24.40	1	187	0.53%
2018/11/28	2	24.83	1	24.80	24.85	1	165	0.60%
2018/11/27	1	24.85	1	25.25	25.10	0	134	0.00%
2018/11/26	0	0.00	4	24.95	23.75	-4	94	-4.24%
2018/09/11	0	0.00	5	22.35	22.40	-5	74	-6.75%
2018/08/30	2	22.53	0	0.00	22.45	2	74	2.68%
2018/08/09	2	22.15	0	0.00	22.35	2	91	2.19%
2018/08/03	0	0.00	12	22.40	22.60	-12	95	-12.62%
2018/07/20	0	0.00	5	22.40	22.50	-5	101	-4.91%
2018/07/18	5	22.50	0	0.00	22.50	5	100	4.96%
2018/07/09	12	22.39	0	0.00	22.65	12	98	12.13%
2018/07/06	13	22.32	15	22.30	22.50	-2	97	-2.06%
2018/07/05	13	22.35	0	0.00	22.35	13	95	13.59%
2018/06/25	2	22.60	0	0.00	22.60	2	92	2.15%
2018/06/20	2	22.40	0	0.00	22.50	2	95	2.09%
2018/06/13	1	22.45	1	22.50	22.45	0	98	0.00%
2018/06/07	0.6	22.70	0	0.00	22.65	0.6	101	0.58%
2018/05/23	0	0.00	1	22.75	22.65	-1	100	-1.00%
2018/05/16	0	0.00	5	22.90	22.75	-5	94	-5.28%
2018/05/10	0	0.00	0.1	22.70	22.90	-0.1	90	-0.13%
2018/04/19	0	0.00	5	23.05	23.05	-5	86	-5.81%
2018/04/17	0	0.00	5	22.88	22.90	-5	84	-5.90%
2018/04/16	0	0.00	4	22.96	22.95	-4	85	-4.70%
2018/03/28	0	0.00	10	23.13	23.30	-10	95	-10.47%
2018/03/26	0	0.00	6	23.05	23.10	-6	92	-6.47%
2018/03/21	0	0.00	4	23.05	23.10	-4	90	-4.42%
2018/03/20	0	0.00	1	23.05	23.00	-1	91	-1.09%
2018/03/16	0	0.00	10	23.00	22.75	-10	95	-10.51%
2018/03/14	0	0.00	10	23.00	23.10	-10	95	-10.49%
2018/03/13	15	23.08	10	23.03	23.10	5	96	5.18%
2018/03/05	0	0.00	11	22.91	23.00	-11	163	-6.71%
2018/02/27	0	0.00	5	23.00	23.00	-5	181	-2.75%
2018/02/21	0	0.00	7	23.12	23.10	-7	227	-3.07%
2018/02/12	0	0.00	17	22.94	23.05	-17	229	-7.40%
2018/02/08	0	0.00	3	23.05	23.05	-3	232	-1.29%
2018/02/06	0	0.00	5	22.60	22.80	-5	232	-2.15%
2018/02/02	0	0.00	2	23.20	23.05	-2	233	-0.86%
2018/02/01	3	23.10	16	23.10	23.10	-13	233	-5.57%
2018/01/30	0	0.00	12	23.23	23.25	-12	237	-5.04%
2018/01/29	0	0.00	5	23.20	23.30	-5	241	-2.07%
2018/01/26	0	0.00	10	23.31	23.25	-10	243	-4.11%
2018/01/25	1	23.25	10	23.22	23.30	-9	243	-3.69%
2018/01/23	1	23.25	4	23.29	23.25	-3	244	-1.23%
2018/01/17	0	0.00	10	23.34	23.50	-10	259	-3.85%
2018/01/12	7	23.27	10	23.26	23.35	-3	259	-1.16%
2018/01/09	0	0.00	5	23.21	23.30	-5	260	-1.92%
2018/01/04	0	0.00	8	23.14	23.20	-8	262	-3.04%