國揚 (2505)-兆豐-城中券商分點個股進出

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
22.35
漲跌
▲0.35
漲幅
+1.59%
成交量
209張
產業
上市營建類股
153人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國揚 (2505)籌碼相關－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/11/20	0	0.00	3	21.75	22.00	-3	329	-0.91%
2024/11/13	2	21.00	0	0.00	21.30	2	423	0.47%
2024/11/01	2	21.10	2	21.75	21.75	0	544	0.00%
2024/10/29	7	20.93	0	0.00	20.80	7	629	1.11%
2024/10/25	3	21.43	0	0.00	21.40	3	657	0.46%
2024/10/24	5	21.68	0	0.00	21.65	5	726	0.69%
2024/10/11	2	21.88	0	0.00	22.00	2	892	0.22%
2024/10/09	13	22.06	0	0.00	21.90	13	895	1.45%
2024/10/07	3	22.42	0	0.00	22.60	3	910	0.33%
2024/10/04	5	22.21	0	0.00	22.50	5	920	0.54%
2024/10/01	5	22.70	0	0.00	22.55	5	918	0.54%
2024/09/26	2	22.95	0	0.00	22.90	2	931	0.21%
2024/09/24	2	22.90	3	23.50	22.90	-1	957	-0.10%
2024/09/23	17	22.99	0	0.00	23.05	17	953	1.78%
2024/09/20	19	24.17	0	0.00	24.20	19	932	2.04%
2024/09/19	2	24.95	5	25.20	25.15	-3	912	-0.33%
2024/09/18	1	24.65	1	24.95	24.65	0	916	0.00%
2024/09/16	0	0.00	1	24.95	24.70	-1	928	-0.11%
2024/09/11	4	24.21	0	0.00	24.40	4	953	0.42%
2024/09/10	2	24.70	2	25.40	24.50	0	958	0.00%
2024/09/09	2	24.50	0	0.00	24.70	2	975	0.20%
2024/09/05	0	0.00	4	26.25	25.55	-4	1,015	-0.39%
2024/09/04	13	25.12	2	25.75	25.20	11	1,099	1.00%
2024/08/30	3	26.68	0	0.00	27.00	3	1,145	0.26%
2024/08/28	2	27.05	0	0.00	27.05	2	1,164	0.17%
2024/08/23	8	26.49	2	26.75	26.65	6	1,190	0.50%
2024/08/22	12	27.17	0	0.00	27.05	12	1,184	1.01%
2024/08/21	13	27.68	2	28.00	28.05	11	1,183	0.93%
2024/08/20	8	28.74	0	0.00	28.50	8	1,185	0.67%
2024/08/19	0	0.00	7	29.71	29.50	-7	1,190	-0.59%
2024/08/16	0	0.00	4	28.48	28.65	-4	1,166	-0.34%
2024/08/15	0	0.00	7	27.21	27.35	-7	1,157	-0.60%
2024/08/14	1	26.30	4	26.76	26.55	-3	1,172	-0.26%
2024/08/09	0	0.00	5	25.58	25.35	-5	1,232	-0.41%
2024/08/08	4	24.48	2	25.00	24.85	2	1,265	0.16%
2024/08/07	0	0.00	3	25.35	25.40	-3	1,273	-0.24%
2024/08/06	19	24.38	6	24.95	24.50	13	1,291	1.01%
2024/08/05	23	26.24	2	26.00	25.80	21	1,283	1.64%
2024/08/02	13	29.03	0	0.00	28.60	13	1,272	1.02%
2024/08/01	0	0.00	5	30.16	30.20	-5	1,310	-0.38%
2024/07/31	3	28.85	0	0.00	28.85	3	1,322	0.23%
2024/07/30	3	28.55	3	29.30	29.15	0	1,456	0.00%
2024/07/29	7	29.20	17	29.94	29.00	-10	1,578	-0.63%
2024/07/26	1	27.65	5	28.57	28.60	-4	1,627	-0.25%
2024/07/23	0	0.00	5	28.63	28.40	-5	1,851	-0.27%
2024/07/22	6	27.18	3	27.80	27.60	3	2,139	0.14%
2024/07/19	8	27.96	2	27.93	28.00	6	2,201	0.27%
2024/07/18	0	0.00	1	28.80	28.85	-1	2,220	-0.05%
2024/07/17	5	29.45	2	29.33	29.15	3	2,333	0.13%
2024/07/16	1	28.95	1	28.80	28.95	0	2,423	0.00%
2024/07/15	0	0.00	18	28.65	28.85	-18	2,418	-0.74%
2024/07/10	0	0.00	1	27.55	27.70	-1	2,403	-0.04%
2024/07/09	5	26.97	0	0.00	26.80	5	2,409	0.21%
2024/07/08	0	0.00	1	27.90	27.70	-1	2,406	-0.04%
2024/07/01	0	0.00	10	28.16	28.10	-10	2,473	-0.40%
2024/06/27	0	0.00	3	26.70	26.65	-3	2,494	-0.12%
2024/06/26	0	0.00	7	26.65	26.50	-7	2,546	-0.27%
2024/06/25	0	0.00	8	26.61	26.65	-8	2,576	-0.31%
2024/06/24	1	27.15	0	0.00	26.85	1	2,594	0.04%
2024/06/21	4	26.88	0	0.00	27.10	4	2,627	0.15%
2024/06/20	5	26.95	0	0.00	27.10	5	2,640	0.19%
2024/06/19	4	27.13	0	0.00	27.20	4	2,681	0.15%
2024/06/18	1	27.30	0	0.00	27.35	1	2,744	0.04%
2024/06/13	20	27.36	0.6	27.30	27.50	19.4	2,775	0.70%
2024/06/12	15	27.76	3	28.05	27.75	12	2,765	0.43%
2024/06/11	6	29.43	6	30.43	29.00	0	2,737	0.00%
2024/06/07	1	29.00	6	29.09	29.35	-5	2,654	-0.19%
2024/06/05	0	0.00	1	28.70	28.10	-1	2,612	-0.04%
2024/06/03	1	27.35	7	27.39	27.85	-6	2,610	-0.23%
2024/05/31	0	0.00	3	27.63	27.60	-3	2,599	-0.12%
2024/05/29	6	26.43	1	26.80	26.60	5	2,580	0.19%
2024/05/27	1.3	26.58	0	0.00	26.30	1.3	2,565	0.05%
2024/05/24	3	26.50	0	0.00	26.65	3	2,560	0.12%
2024/05/23	8	27.13	0	0.00	27.05	8	2,551	0.31%
2024/05/22	1	28.10	0	0.00	28.15	1	2,542	0.04%
2024/05/21	2	28.25	0	0.00	28.25	2	2,535	0.08%
2024/05/20	2	29.60	0	0.00	29.20	2	2,533	0.08%
2024/05/17	4	28.38	4	29.00	29.05	0	2,512	0.00%
2024/05/16	0	0.00	3	28.50	28.60	-3	2,497	-0.12%
2024/05/15	1	27.75	0	0.00	27.60	1	2,476	0.04%
2024/05/13	1	29.15	0	0.00	29.45	1	2,417	0.04%
2024/05/10	0	0.00	1	30.00	29.70	-1	2,403	-0.04%
2024/05/08	5	29.39	0	0.00	29.15	5	2,351	0.21%
2024/05/07	9	30.28	2	30.05	30.15	7	2,319	0.30%
2024/05/06	3	31.55	0	0.00	31.40	3	2,252	0.13%
2024/05/03	0	0.00	9	31.62	31.40	-9	2,183	-0.41%
2024/05/02	1	31.15	22	30.36	31.15	-21	2,041	-1.03%
2024/04/30	7	28.68	2	28.55	28.35	5	1,904	0.26%
2024/04/29	3	30.95	0	0.00	30.70	3	1,787	0.17%
2024/04/26	3	31.27	31	31.34	31.30	-28	1,557	-1.80%
2024/04/24	0	0.00	1	28.50	28.55	-1	1,186	-0.08%
2024/04/23	0	0.00	4	28.80	28.70	-4	1,161	-0.34%
2024/04/22	6	28.90	21	29.48	28.20	-15	1,049	-1.43%
2024/04/10	0	0.00	1	28.50	28.25	-1	929	-0.11%
2024/04/09	1	27.60	1	28.30	28.10	0	929	0.00%
2024/04/08	0	0.00	2	27.20	27.35	-2	924	-0.22%
2024/04/03	0	0.00	1	26.55	26.70	-1	923	-0.11%
2024/04/02	0	0.00	3	27.80	27.60	-3	908	-0.33%
2024/04/01	0	0.00	2	28.50	28.10	-2	896	-0.22%
2024/03/29	0	0.00	14	28.61	27.65	-14	884	-1.58%
2024/03/28	0	0.00	3	27.60	27.65	-3	848	-0.35%
2024/03/25	0	0.00	1	26.50	26.55	-1	864	-0.12%
2024/03/22	0	0.00	6	25.60	26.20	-6	927	-0.65%
2024/03/21	0	0.00	4	25.70	25.80	-4	994	-0.40%
2024/03/20	0	0.00	2	23.60	24.45	-2	938	-0.21%
2024/03/19	1	22.80	0	0.00	22.85	1	894	0.11%
2024/03/15	0	0.00	2	22.50	22.75	-2	876	-0.23%
2024/03/12	0	0.00	1	22.35	22.50	-1	870	-0.11%
2024/03/08	0	0.00	3	22.10	22.00	-3	862	-0.35%
2024/03/07	0	0.00	2	22.00	22.30	-2	857	-0.23%
2024/03/05	3	21.92	0	0.00	22.00	3	843	0.36%
2024/03/01	2	22.30	0	0.00	22.25	2	833	0.24%
2024/02/26	0	0.00	4	22.80	23.00	-4	816	-0.49%
2024/02/21	4	22.90	0	0.00	22.90	4	788	0.51%
2024/02/19	1	22.45	0	0.00	22.50	1	773	0.13%
2024/02/15	2	21.45	0	0.00	21.50	2	764	0.26%
2024/01/31	1	22.00	0	0.00	21.90	1	747	0.13%
2024/01/17	3	21.77	0	0.00	21.55	3	703	0.43%
2024/01/15	1	22.65	0	0.00	23.00	1	666	0.15%
2024/01/03	1	22.95	0	0.00	22.90	1	562	0.18%
2023/12/28	0	0.00	1	23.45	23.60	-1	519	-0.19%
2023/12/26	3	22.23	5	22.60	22.60	-2	482	-0.41%
2023/12/22	3	21.90	0	0.00	22.40	3	446	0.67%
2023/12/21	0	0.00	1	22.45	22.15	-1	429	-0.23%
2023/12/19	3	20.70	5	20.60	21.55	-2	340	-0.59%
2023/12/08	3	18.80	0	0.00	18.90	3	124	2.42%
2023/11/16	0	0.00	2	18.45	18.50	-2	129	-1.55%
2023/10/19	6	18.04	0.3	17.95	18.00	5.7	272	2.10%
2023/10/11	0	0.00	2	18.05	18.25	-2	295	-0.68%
2023/09/11	2	18.65	0	0.00	18.75	2	327	0.61%
2023/08/21	1	18.80	0	0.00	18.90	1	346	0.29%
2023/08/16	0	0.00	1	19.40	19.40	-1	345	-0.29%
2023/07/21	0	0.00	0	17.60	17.70	0	273	-0.01%
2023/07/20	0	0.00	1	17.45	17.60	-1	273	-0.37%
2023/07/13	1	17.30	0	0.00	17.30	1	266	0.38%
2023/07/11	3	17.55	0	0.00	17.55	3	261	1.15%
2023/07/07	4	18.10	0	0.00	18.00	4	254	1.57%
2023/06/02	0	0.00	1	18.60	18.70	-1	255	-0.39%
2023/05/18	0	0.00	2	18.75	18.70	-2	233	-0.86%
2023/03/16	4	18.20	0	0.00	18.00	4	200	1.99%
2023/03/15	2	18.80	0	0.00	18.60	2	189	1.06%
2023/03/10	2	19.40	0	0.00	19.55	2	181	1.10%
2023/02/08	0	0.00	2	18.70	18.55	-2	153	-1.31%
2023/01/30	1	18.25	0	0.00	18.25	1	144	0.69%
2023/01/06	1	17.80	0	0.00	17.90	1	133	0.75%
2023/01/03	1	17.80	0	0.00	17.80	1	139	0.72%
2022/12/29	3	17.97	0	0.00	17.90	3	141	2.11%
2022/12/16	2	18.55	1	18.50	18.50	1	152	0.66%
2022/11/01	1	17.85	0	0.00	17.85	1	138	0.72%
2022/10/21	1	17.85	0	0.00	17.90	1	150	0.66%
2022/10/13	2	18.00	0.1	17.90	18.00	1.9	162	1.17%
2022/10/04	1	17.85	0	0.00	17.90	1	170	0.59%
2022/09/28	2	18.55	0	0.00	18.40	2	179	1.12%
2022/09/19	1	19.40	0	0.00	19.50	1	190	0.52%
2022/09/08	1	19.40	0	0.00	19.55	1	214	0.47%
2022/09/07	6	19.55	0	0.00	19.50	6	213	2.81%
2022/09/01	2	19.60	0	0.00	19.65	2	219	0.91%
2022/08/30	1	19.55	0	0.00	19.80	1	219	0.46%
2022/08/29	1	19.60	0	0.00	19.60	1	218	0.46%
2022/08/23	4	19.89	0	0.00	19.85	4	216	1.84%
2022/08/09	2	19.88	2	19.90	19.85	0	233	0.00%
2022/08/05	3	19.45	0	0.00	19.30	3	233	1.29%
2022/07/18	2	17.80	0	0.00	18.20	2	242	0.82%
2022/07/12	6	17.67	0	0.00	17.60	6	241	2.48%
2022/07/04	3	17.40	0	0.00	17.35	3	240	1.24%
2022/07/01	13.7	18.14	0	0.00	17.75	13.7	243	5.63%
2022/06/30	4	18.88	0	0.00	18.85	4	246	1.62%
2022/06/21	0	0.00	1	19.45	19.45	-1	263	-0.38%
2022/06/17	3	19.20	0	0.00	19.25	3	265	1.13%
2022/06/16	3	19.50	0	0.00	19.45	3	267	1.12%
2022/06/15	0	0.00	5	19.95	19.95	-5	268	-1.86%
2022/06/13	1	19.90	0	0.00	19.90	1	281	0.35%
2022/06/07	1	20.40	0	0.00	20.40	1	288	0.35%
2022/06/01	1	20.45	0	0.00	20.60	1	300	0.33%
2022/05/25	0	0.00	3	20.30	20.65	-3	308	-0.97%
2022/05/20	0	0.00	3	19.90	19.80	-3	316	-0.95%
2022/05/18	1	19.65	0	0.00	19.55	1	316	0.32%
2022/05/13	1	19.30	0	0.00	19.35	1	318	0.31%
2022/05/12	3	19.35	0	0.00	19.20	3	322	0.93%
2022/05/10	3	19.50	0	0.00	20.00	3	327	0.92%
2022/04/27	10	20.12	0	0.00	20.10	10	379	2.63%
2022/04/26	1	20.80	0	0.00	20.75	1	378	0.26%
2022/04/25	13	21.15	0	0.00	20.85	13	378	3.44%
2022/04/22	3	21.80	0	0.00	21.70	3	374	0.80%
2022/04/11	3	22.15	0	0.00	22.05	3	402	0.74%
2022/04/06	3	22.35	0	0.00	22.50	3	405	0.74%
2022/03/31	3	23.10	0	0.00	23.15	3	417	0.72%
2022/03/24	1	23.50	0	0.00	23.55	1	404	0.25%
2022/03/23	0	0.00	3	23.70	23.60	-3	401	-0.75%
2022/03/17	0	0.00	6	22.80	22.65	-6	410	-1.46%
2022/03/16	3	22.00	0	0.00	21.95	3	404	0.74%
2022/03/08	3	22.10	0	0.00	22.10	3	414	0.72%
2022/03/07	7	22.52	0	0.00	22.40	7	415	1.69%
2022/03/03	1	23.10	0	0.00	23.15	1	471	0.21%
2022/02/24	2	22.95	0	0.00	23.00	2	524	0.38%
2022/02/22	3	23.15	0	0.00	23.15	3	540	0.55%
2022/02/18	3	23.50	0	0.00	23.50	3	554	0.54%
2022/02/14	3	23.80	1	24.10	23.75	2	601	0.33%
2022/02/08	0	0.00	3	24.75	24.65	-3	656	-0.46%
2022/02/07	0	0.00	6	24.08	24.35	-6	662	-0.91%
2022/01/26	1	22.75	0	0.00	23.00	1	649	0.15%
2022/01/24	4	22.75	0	0.00	23.00	4	651	0.61%
2022/01/21	2	23.25	0	0.00	23.25	2	653	0.31%
2022/01/17	3	23.40	0	0.00	23.40	3	656	0.46%
2022/01/14	8	23.70	0	0.00	23.55	8	652	1.23%
2022/01/04	2	24.45	1	24.95	24.70	1	737	0.14%
2021/12/29	4	24.40	0	0.00	24.45	4	720	0.56%
2021/12/28	0	0.00	3	24.10	24.40	-3	717	-0.42%
2021/12/21	0	0.00	10	23.35	23.45	-10	709	-1.41%
2021/12/15	0	0.00	4	23.35	23.15	-4	718	-0.56%
2021/12/14	3	23.20	0	0.00	23.20	3	719	0.42%
2021/12/13	2	23.45	0	0.00	23.45	2	717	0.28%
2021/12/09	1	23.65	0	0.00	23.65	1	716	0.14%
2021/12/07	2	23.60	0	0.00	23.65	2	729	0.27%
2021/12/02	4	23.80	3	24.05	23.75	1	746	0.13%
2021/11/30	1	23.15	2	23.45	23.45	-1	749	-0.13%
2021/11/29	6	22.98	0	0.00	23.20	6	708	0.85%
2021/11/26	1	23.60	0	0.00	23.60	1	724	0.14%
2021/11/24	0	0.00	10	24.10	24.15	-10	723	-1.38%
2021/11/23	0	0.00	6	25.25	25.25	-6	714	-0.84%
2021/11/19	0	0.00	0.1	25.05	25.05	-0.1	684	-0.01%
2021/11/18	0	0.00	0.1	25.15	25.10	-0.1	676	-0.02%
2021/11/17	9	25.17	0	0.00	25.00	9	675	1.33%
2021/11/16	7	25.40	0	0.00	25.40	7	669	1.05%
2021/11/12	2	25.70	0	0.00	25.55	2	681	0.29%
2021/11/11	2	26.10	2	26.55	26.05	0	689	0.00%
2021/11/10	1.8	26.57	7	26.19	26.55	-5.2	682	-0.76%
2021/11/09	0	0.00	2	24.73	24.90	-2	633	-0.32%
2021/11/08	0	0.00	3	24.40	24.40	-3	635	-0.47%
2021/11/05	0	0.00	8	24.43	24.45	-8	645	-1.24%
2021/11/04	0	0.00	0.5	24.40	24.55	-0.5	647	-0.08%
2021/11/02	6	23.68	0	0.00	23.55	6	644	0.93%
2021/11/01	2	23.85	0	0.00	23.95	2	644	0.31%
2021/10/29	5	23.87	0	0.00	24.00	5	645	0.77%
2021/10/18	0	0.00	10	23.46	23.45	-10	689	-1.45%
2021/10/14	3	23.85	0	0.00	23.90	3	687	0.44%
2021/10/13	10	24.41	80	24.26	24.20	-70	689	-10.16%
2021/10/04	1	25.35	1.3	25.30	25.30	-0.3	717	-0.04%
2021/09/30	0	0.00	0.3	26.20	26.30	-0.3	716	-0.04%
2021/09/24	0	0.00	0.9	26.35	26.45	-0.9	775	-0.12%
2021/09/22	1	26.10	0	0.00	26.05	1	792	0.13%
2021/09/16	1	26.40	0	0.00	26.40	1	816	0.12%
2021/09/14	1	27.20	0	0.00	26.90	1	823	0.12%
2021/09/13	1.5	26.78	13	26.55	27.00	-11.5	828	-1.39%
2021/09/09	3	27.10	0	0.00	27.20	3	843	0.36%
2021/09/08	14	27.27	0	0.00	27.20	14	849	1.65%
2021/09/07	0	0.00	21	27.92	27.80	-21	852	-2.46%
2021/09/06	28	28.47	0	0.00	28.20	28	851	3.29%
2021/09/02	0	0.00	11	29.05	28.95	-11	853	-1.29%
2021/09/01	0	0.00	10	29.46	29.75	-10	857	-1.17%
2021/08/27	0	0.00	1	27.80	27.75	-1	872	-0.11%
2021/08/23	1	26.95	2	27.10	27.05	-1	922	-0.11%
2021/08/18	14	26.30	1	26.85	26.90	13	936	1.39%
2021/08/13	1	28.10	0	0.00	27.90	1	912	0.11%
2021/08/12	3	28.25	0	0.00	28.20	3	911	0.33%
2021/08/11	1	28.50	10	28.94	28.50	-9	913	-0.98%
2021/08/06	9	29.12	0	0.00	29.00	9	1,031	0.87%
2021/08/03	6	29.40	0	0.00	29.35	6	1,216	0.49%
2021/08/02	0	0.00	3	29.45	29.70	-3	1,224	-0.25%
2021/07/30	1	29.50	0	0.00	29.45	1	1,235	0.08%
2021/07/29	7	30.05	0	0.00	30.00	7	1,261	0.55%
2021/07/27	1	30.20	1	30.45	30.20	0	1,306	0.00%
2021/07/26	3	30.75	6	31.67	30.85	-3	1,341	-0.22%
2021/07/23	0	0.00	5	30.01	30.50	-5	1,327	-0.38%
2021/07/22	0	0.00	12	29.10	29.00	-12	1,370	-0.88%
2021/07/16	5	28.45	0	0.00	28.45	5	1,436	0.35%
2021/07/15	0	0.00	10	28.33	28.45	-10	1,464	-0.68%
2021/07/13	4	28.04	0	0.00	28.00	4	1,584	0.25%
2021/07/12	7	28.19	0	0.00	28.10	7	1,587	0.44%
2021/07/06	0	0.00	0.3	28.35	28.35	-0.3	1,689	-0.02%
2021/07/05	2	28.25	0	0.00	28.85	2	1,707	0.12%
2021/07/02	0	0.00	0.5	28.70	28.50	-0.5	1,726	-0.03%
2021/07/01	0	0.00	0.1	28.75	28.70	-0.1	1,735	0.00%
2021/06/29	3	28.85	8	29.05	28.85	-5	1,806	-0.28%
2021/06/22	5	29.78	0	0.00	29.75	5	1,918	0.26%
2021/06/10	1	30.40	0	0.00	30.60	1	2,333	0.04%
2021/06/09	0	0.00	3	30.80	30.55	-3	2,345	-0.13%
2021/06/04	3	30.43	0	0.00	30.60	3	2,436	0.12%
2021/06/03	0	0.00	8	31.04	30.90	-8	2,487	-0.32%
2021/06/02	2	30.83	0	0.00	31.15	2	2,599	0.08%
2021/06/01	7	30.98	0	0.00	31.05	7	2,628	0.27%
2021/05/27	2	30.25	0	0.00	30.35	2	2,761	0.07%
2021/05/26	28	30.70	30	31.73	30.65	-2	2,801	-0.07%
2021/05/25	0	0.00	2	30.55	30.35	-2	2,815	-0.07%
2021/05/21	12	30.71	0	0.00	30.45	12	2,891	0.42%
2021/05/20	1	30.35	0	0.00	30.35	1	2,962	0.03%
2021/05/18	0	0.00	14	30.01	30.90	-14	2,978	-0.47%
2021/05/17	14	28.49	14	29.16	28.15	0	2,957	0.00%
2021/05/13	5	31.77	2	32.90	31.90	3	2,900	0.10%
2021/05/12	11	33.75	23	33.10	33.05	-12	2,893	-0.41%
2021/05/11	22	34.39	14	35.40	34.35	8	2,810	0.28%
2021/05/10	15.4	33.46	2	33.60	33.60	13.4	2,768	0.48%
2021/05/06	3	32.72	0	0.00	32.95	3	2,784	0.11%
2021/05/05	3	33.05	2	33.15	33.40	1	2,767	0.04%
2021/05/04	5	33.34	12	33.22	33.30	-7	2,756	-0.25%
2021/05/03	5	34.42	0.3	33.90	33.90	4.7	2,734	0.17%
2021/04/29	0	0.00	12	35.49	35.05	-12	2,700	-0.44%
2021/04/28	24.6	35.71	0	0.00	35.65	24.6	2,718	0.90%
2021/04/27	2	36.50	0	0.00	36.45	2	2,685	0.07%
2021/04/23	0	0.00	5	37.16	37.00	-5	2,702	-0.18%
2021/04/22	2	36.85	1	36.80	36.75	1	2,736	0.04%
2021/04/20	11	37.40	5	37.45	37.45	6	2,676	0.22%
2021/04/19	5	38.73	10	38.84	38.85	-5	2,628	-0.19%
2021/04/16	0	0.00	1	38.20	38.40	-1	2,595	-0.04%
2021/04/15	5	38.10	6	38.10	37.95	-1	2,597	-0.04%
2021/04/14	10	37.05	4	37.06	36.90	6	2,597	0.23%
2021/04/13	5	37.98	3	37.65	37.50	2	2,616	0.08%
2021/04/12	16	37.75	3	37.93	37.90	13	2,619	0.50%
2021/04/09	2	38.23	0	0.00	38.10	2	2,615	0.08%
2021/04/08	3	38.77	0	0.00	38.50	3	2,643	0.11%
2021/04/07	2	39.10	0	0.00	39.10	2	2,671	0.07%
2021/04/06	0	0.00	5	39.30	39.45	-5	2,712	-0.18%
2021/04/01	1	39.20	0	0.00	39.45	1	2,734	0.04%
2021/03/31	0	0.00	9	39.63	39.90	-9	2,770	-0.32%
2021/03/30	3	38.55	7	39.27	38.40	-4	2,893	-0.14%
2021/03/29	44	38.72	0	0.00	38.60	44	2,936	1.50%
2021/03/26	31	38.50	0	0.00	38.50	31	2,952	1.05%
2021/03/25	0	0.00	12	38.24	38.40	-12	2,972	-0.40%
2021/03/23	0	0.00	0.1	38.50	37.95	-0.1	3,098	0.00%
2021/03/22	9	37.62	5	38.63	38.50	4	3,198	0.13%
2021/03/19	29	39.12	11	40.04	38.45	18	3,168	0.57%
2021/03/18	0	0.00	6	39.98	39.80	-6	3,047	-0.20%
2021/03/17	5	38.94	5	38.80	38.95	0	3,096	0.00%
2021/03/16	2	39.83	10	39.69	39.95	-8	3,112	-0.26%
2021/03/12	11	38.37	6	38.18	38.35	5	3,349	0.15%
2021/03/11	1	37.75	0	0.00	37.90	1	3,526	0.03%
2021/03/10	10	38.35	4.4	38.15	38.15	5.6	3,671	0.15%
2021/03/08	5	40.07	23	40.26	40.35	-18	3,641	-0.49%
2021/03/05	3	39.05	3	38.60	38.70	0	3,581	0.00%
2021/03/04	2	38.60	9	39.31	39.60	-7	3,574	-0.20%
2021/03/03	2	38.45	17	38.49	38.50	-15	3,623	-0.41%
2021/03/02	8	36.93	3	38.10	36.80	5	3,574	0.14%
2021/02/26	1.4	36.83	12	37.13	37.45	-10.6	3,576	-0.30%
2021/02/25	0	0.00	1.1	37.06	37.30	-1.1	3,581	-0.03%
2021/02/23	0	0.00	1	37.05	37.15	-1	3,614	-0.03%
2021/02/22	21	36.31	26	35.37	36.50	-5	3,648	-0.14%
2021/02/18	2	33.35	2	33.23	33.60	0	3,781	0.00%
2021/02/17	0	0.00	22	32.19	32.95	-22	3,782	-0.58%
2021/02/05	0	0.00	15	31.80	31.75	-15	3,796	-0.40%
2021/02/04	1	32.15	21	32.48	32.30	-20	3,818	-0.52%
2021/02/03	0	0.00	26	31.89	32.05	-26	3,912	-0.66%
2021/02/02	10.6	30.63	1	30.80	30.70	9.6	4,033	0.24%
2021/02/01	8	29.46	25	29.77	30.60	-17	4,154	-0.41%
2021/01/29	14	30.13	8	30.10	29.75	6	4,178	0.14%
2021/01/28	3	30.63	14	30.88	30.60	-11	4,234	-0.26%
2021/01/26	4	31.13	0.6	31.40	31.15	3.4	4,346	0.08%
2021/01/25	2	31.10	0	0.00	31.50	2	4,401	0.05%
2021/01/21	14	31.78	1	31.75	31.85	13	4,733	0.27%
2021/01/20	11.5	32.57	4	32.44	31.95	7.5	4,755	0.16%
2021/01/19	3	33.45	1	33.40	33.40	2	4,786	0.04%
2021/01/18	13	33.63	2	35.10	33.75	11	4,878	0.23%
2021/01/15	16	34.86	15	34.98	34.55	1	4,885	0.02%
2021/01/14	1	36.20	1	36.10	36.00	0	4,893	0.00%
2021/01/13	1	36.50	1	36.30	36.30	0	4,975	0.00%
2021/01/12	3.3	36.29	1	36.10	36.10	2.3	5,067	0.05%
2021/01/11	2.2	36.30	1	36.50	36.50	1.2	5,091	0.02%
2021/01/08	0	0.00	1	36.30	36.25	-1	5,126	-0.02%
2021/01/07	0	0.00	8	36.83	36.30	-8	5,153	-0.16%
2021/01/06	26	36.41	12.6	35.92	35.85	13.4	5,187	0.26%
2021/01/05	4	37.79	1	37.50	37.50	3	5,215	0.06%
2021/01/04	22	38.24	1.1	38.09	38.05	20.9	5,307	0.39%
2020/12/23	1	25.15	1.2	25.20	25.20	-0.2	5,431	0.00%
2020/12/22	8.3	24.98	4.3	25.18	24.95	4	5,514	0.07%
2020/12/21	10	25.51	2	25.30	25.30	8	5,578	0.14%
2020/12/18	2	26.05	2	25.85	25.85	0	5,695	0.00%
2020/12/17	123.2	26.09	12	25.97	25.95	111.2	5,817	1.91%	大買/鉅額交易
2020/12/16	1	26.10	13	26.50	26.50	-12	5,899	-0.20%
2020/12/15	2	25.45	8	25.71	25.70	-6	5,753	-0.10%
2020/12/14	1	25.20	1	25.10	25.10	0	5,751	0.00%
2020/12/11	1	25.15	1	25.05	25.05	0	5,835	0.00%
2020/12/10	5	24.98	4	25.04	25.10	1	5,852	0.02%
2020/12/09	1	25.15	19	25.00	24.90	-18	5,851	-0.31%
2020/12/08	24.3	24.80	4	24.51	24.60	20.3	5,834	0.35%
2020/12/07	3	25.13	7	25.54	25.60	-4	5,822	-0.07%
2020/12/04	7	25.10	1	25.10	25.10	6	5,872	0.10%
2020/12/03	23	25.51	23	25.63	25.15	0	5,869	0.00%
2020/12/02	11	25.83	7	25.90	25.80	4	5,876	0.07%
2020/12/01	21	25.91	2	25.85	25.85	19	5,932	0.32%
2020/11/30	12	26.70	9	26.76	26.30	3	5,928	0.05%
2020/11/27	1	26.15	24	26.73	27.25	-23	5,789	-0.40%
2020/11/26	17	26.44	18	25.94	26.65	-1	5,682	-0.02%
2020/11/25	2	25.28	4	25.23	25.15	-2	5,606	-0.04%
2020/11/24	3	25.05	4	25.01	24.95	-1	5,701	-0.02%
2020/11/23	1	25.05	20	25.24	25.00	-19	5,728	-0.33%
2020/11/20	4	24.68	1	24.65	24.65	3	5,767	0.05%
2020/11/19	4	25.00	6	24.85	24.85	-2	5,812	-0.03%
2020/11/18	8	24.38	6	24.43	24.45	2	5,844	0.03%
2020/11/17	3	24.47	1	24.50	24.50	2	6,006	0.03%
2020/11/16	6	24.59	2	24.55	24.55	4	6,155	0.06%
2020/11/13	1	24.50	3	24.60	24.60	-2	6,264	-0.03%
2020/11/12	2	24.75	2	24.55	24.55	0	6,391	0.00%
2020/11/11	8	24.44	2	24.68	24.75	6	6,524	0.09%
2020/11/10	22	24.74	21	24.48	24.40	1	6,625	0.02%
2020/11/09	1	23.70	1	24.10	24.15	0	6,716	0.00%
2020/11/06	1	23.85	1	23.65	23.65	0	6,802	0.00%
2020/11/05	2	23.85	2	23.75	23.75	0	6,905	0.00%
2020/11/04	1	23.70	1	23.75	23.75	0	7,053	0.00%
2020/11/03	4	23.99	2	23.80	23.80	2	7,190	0.03%
2020/11/02	3	23.82	12	24.18	24.20	-9	7,276	-0.12%
2020/10/30	7	23.60	7	23.92	23.60	0	7,422	0.00%
2020/10/29	3	23.38	3	23.27	23.30	0	7,798	0.00%
2020/10/28	4	24.03	4	23.70	23.70	0	7,812	0.00%
2020/10/27	22	24.26	2	24.23	24.20	20	7,931	0.25%
2020/10/26	8	23.79	1	23.95	23.90	7	8,083	0.09%
2020/10/23	4	23.99	3	23.90	23.90	1	8,206	0.01%
2020/10/22	5	24.05	18	24.24	24.20	-13	8,228	-0.16%
2020/10/21	18	23.81	3	23.72	23.70	15	8,089	0.19%
2020/10/20	2	23.53	2	23.45	23.45	0	7,985	0.00%
2020/10/19	3	23.38	3	23.45	23.45	0	7,968	0.00%
2020/10/16	3	23.50	3	23.27	23.30	0	7,976	0.00%
2020/10/15	2	23.40	2	23.25	23.25	0	7,940	0.00%
2020/10/14	3	23.70	3	23.53	23.55	0	7,980	0.00%
2020/10/13	6	23.64	3.1	23.77	23.75	2.9	8,145	0.04%
2020/10/12	11	23.60	1	23.50	23.35	10	8,430	0.12%
2020/10/08	4	24.13	2	23.95	23.95	2	8,435	0.02%
2020/10/07	14	24.36	4	24.15	24.15	10	8,573	0.12%
2020/10/06	6	24.45	3.4	24.46	24.45	2.6	8,640	0.03%
2020/10/05	6	24.38	3	24.25	24.25	3	8,936	0.03%
2020/09/30	8	24.77	3.3	24.57	24.55	4.7	9,139	0.05%
2020/09/29	6	25.42	4	25.15	25.10	2	9,173	0.02%
2020/09/28	3	24.52	13	25.02	25.80	-10	9,141	-0.11%
2020/09/25	8	24.08	2	23.60	23.55	6	9,088	0.07%
2020/09/24	7	24.86	7	25.10	24.60	0	9,025	0.00%
2020/09/23	10	25.95	2	25.50	25.50	8	9,012	0.09%
2020/09/22	19	27.04	3	26.73	26.65	16	8,903	0.18%
2020/09/21	9	27.97	8	27.89	27.75	1	8,797	0.01%
2020/09/18	8	27.94	3	27.85	27.85	5	8,688	0.06%
2020/09/17	9	28.08	5	27.95	27.95	4	8,703	0.05%
2020/09/16	4	28.10	2	28.45	28.45	2	8,659	0.02%
2020/09/15	2	27.68	2	27.75	27.80	0	8,608	0.00%
2020/09/14	7	27.69	2	27.65	27.65	5	8,645	0.06%
2020/09/11	9	28.10	4	27.90	27.90	5	8,609	0.06%
2020/09/10	8	28.55	8	28.86	28.45	0	8,560	0.00%
2020/09/09	2	27.80	2	28.20	28.45	0	8,467	0.00%
2020/09/08	3	28.42	1	28.20	28.10	2	8,411	0.02%
2020/09/07	7	28.31	1	28.20	28.20	6	8,454	0.07%
2020/09/04	7	28.38	0	0.00	28.50	7	8,462	0.08%
2020/09/03	10	29.09	0	0.00	28.95	10	8,524	0.12%
2020/09/02	8	29.57	5	29.62	29.40	3	8,496	0.04%
2020/09/01	5	29.10	0	0.00	29.50	5	8,526	0.06%
2020/08/31	12	29.21	0	0.00	29.00	12	8,471	0.14%
2020/08/28	11	29.33	16	30.03	29.35	-5	8,394	-0.06%
2020/08/27	5	29.10	0	0.00	29.05	5	8,296	0.06%
2020/08/26	6	29.39	0	0.00	29.30	6	8,285	0.07%
2020/08/25	6	29.86	3	29.90	29.90	3	8,535	0.04%
2020/08/24	1.5	29.58	0	0.00	29.65	1.5	8,654	0.02%
2020/08/21	0	0.00	29	29.93	29.95	-29	8,582	-0.34%
2020/08/20	37	28.83	20	28.65	28.80	17	8,502	0.20%
2020/08/19	8	29.98	1	30.55	29.95	7	8,364	0.08%
2020/08/18	1	30.05	0	0.00	29.90	1	8,282	0.01%
2020/08/17	0	0.00	1	31.30	31.30	-1	8,169	-0.01%
2020/08/14	8	31.12	15	31.53	30.65	-7	8,007	-0.09%
2020/08/13	12	31.59	0	0.00	31.40	12	7,907	0.15%
2020/08/12	22	32.25	2	32.23	32.70	20	7,899	0.25%
2020/08/11	2	31.70	0	0.00	31.90	2	7,797	0.03%
2020/08/10	11	31.54	5	32.20	31.70	6	7,732	0.08%
2020/08/07	9	31.56	15	32.32	31.50	-6	7,656	-0.08%
2020/08/06	7	31.11	0	0.00	30.95	7	7,579	0.09%
2020/08/05	10	30.75	922	30.42	31.35	-912	7,485	-12.18%	大賣/鉅額交易
2020/08/04	916	30.38	21	30.26	30.80	895	7,447	12.02%	大買/鉅額交易
2020/08/03	7	27.59	5	28.30	28.00	2	7,283	0.03%
2020/07/31	7	28.52	17	28.94	28.00	-10	7,441	-0.13%
2020/07/30	1	27.90	15	28.05	28.25	-14	7,326	-0.19%
2020/07/29	0	0.00	94.9	26.72	27.15	-94.9	7,227	-1.31%
2020/07/28	2	26.20	7	26.12	25.80	-5	7,168	-0.07%
2020/07/24	5	25.40	15	25.63	25.45	-10	7,488	-0.13%
2020/07/22	1	25.80	7	26.24	25.75	-6	7,715	-0.08%
2020/07/21	7	25.73	5	26.25	25.70	2	7,685	0.03%
2020/07/20	11	25.48	0	0.00	25.85	11	7,661	0.14%
2020/07/17	23	26.38	10	26.40	25.95	13	7,593	0.17%
2020/07/16	0	0.00	194	26.25	27.20	-194	7,410	-2.62%	大賣/鉅額交易
2020/07/15	15	25.48	48	25.80	25.35	-33	7,091	-0.47%
2020/07/14	60	25.41	75	25.82	25.25	-15	7,034	-0.21%
2020/07/13	5	24.40	0	0.00	24.70	5	6,856	0.07%
2020/07/10	35	24.92	20	25.17	24.80	15	6,802	0.22%
2020/07/09	1	26.85	23	26.42	26.70	-22	6,495	-0.34%
2020/07/08	2	24.65	43	25.09	24.90	-41	6,279	-0.65%
2020/07/07	1	24.50	5	24.95	24.45	-4	6,502	-0.06%
2020/07/06	26	24.61	26	24.95	24.30	0	6,425	0.00%
2020/07/03	5	24.40	0	0.00	24.45	5	6,309	0.08%
2020/07/02	2	24.35	13	24.85	24.90	-11	6,243	-0.18%
2020/07/01	0	0.00	7	24.38	24.10	-7	6,143	-0.11%
2020/06/29	0	0.00	1	23.75	23.40	-1	6,058	-0.02%
2020/06/24	5	23.25	5	23.85	23.40	0	6,021	0.00%
2020/06/22	5	22.75	9	23.22	23.30	-4	5,960	-0.07%
2020/06/19	0	0.00	5	23.35	22.90	-5	5,928	-0.08%
2020/06/18	3	22.55	0	0.00	22.60	3	5,871	0.05%
2020/06/17	5	22.75	0	0.00	22.80	5	5,882	0.09%
2020/06/16	6	23.03	0	0.00	22.95	6	5,876	0.10%
2020/06/15	3	22.87	2	22.85	22.75	1	5,895	0.02%
2020/06/12	8	21.84	5	22.40	23.00	3	5,887	0.05%
2020/06/11	7	22.75	0	0.00	22.50	7	5,828	0.12%
2020/06/10	19	23.55	5	22.75	22.95	14	5,741	0.24%
2020/06/08	4	24.26	17	24.52	24.80	-13	5,532	-0.23%
2020/06/02	0	0.00	5	23.30	23.25	-5	5,365	-0.09%
2020/06/01	61	24.35	11	24.40	23.60	50	5,302	0.94%
2020/05/29	0	0.00	28	22.91	23.50	-28	4,959	-0.56%
2020/05/27	29	21.74	31	21.92	21.60	-2	4,716	-0.04%
2020/05/26	0	0.00	1	21.60	21.25	-1	4,618	-0.02%
2020/05/25	3	21.33	6	21.45	21.30	-3	4,572	-0.07%
2020/05/22	14	20.76	3	21.25	20.70	11	4,502	0.24%
2020/05/21	2	20.90	0	0.00	20.85	2	4,477	0.04%
2020/05/20	15	20.93	10	20.96	21.10	5	4,449	0.11%
2020/05/19	8	20.82	41	20.97	21.45	-33	4,378	-0.75%
2020/05/18	0	0.00	2	19.90	19.95	-2	4,145	-0.05%
2020/05/15	19	19.44	24	19.53	19.65	-5	4,101	-0.12%
2020/05/14	19	20.15	0	0.00	19.85	19	4,050	0.47%
2020/05/13	17	20.37	20	20.46	21.00	-3	3,948	-0.08%
2020/05/12	4	21.15	0	0.00	20.85	4	3,893	0.10%
2020/05/11	70	21.74	100.6	21.22	21.25	-30.6	3,804	-0.80%
2020/05/08	292	25.73	1	23.80	23.10	291	3,560	8.17%	大買/鉅額交易
2020/05/07	20	25.58	90	25.40	25.65	-70	3,231	-2.17%
2020/05/06	103	24.75	0	0.00	24.75	103	3,025	3.40%	大買/鉅額交易
2020/05/05	11	24.94	2	25.40	24.75	9	2,965	0.30%
2020/05/04	2	25.95	200	25.51	25.75	-198	2,845	-6.96%	大賣/鉅額交易
2020/04/30	13	24.98	14	25.48	25.75	-1	2,760	-0.04%
2020/04/29	65	25.34	140	25.01	25.50	-75	2,553	-2.94%	大賣/
2020/04/28	174	24.34	53	24.19	23.60	121	2,369	5.11%	大買/鉅額交易
2020/04/27	46	21.77	64	22.09	22.55	-18	2,275	-0.79%
2020/04/24	4	19.90	6	20.38	20.50	-2	2,177	-0.09%
2020/04/23	5	19.79	1	20.15	20.15	4	2,228	0.18%
2020/04/22	0	0.00	1	20.10	20.05	-1	2,470	-0.04%
2020/04/21	1	20.20	4	20.23	20.15	-3	2,598	-0.12%
2020/04/20	7	19.78	18	20.09	20.10	-11	2,597	-0.42%
2020/04/17	7	19.60	2	19.95	19.70	5	2,592	0.19%
2020/04/16	2	19.60	0	0.00	19.70	2	2,700	0.07%
2020/04/15	0	0.00	14	19.80	19.75	-14	2,688	-0.52%
2020/04/14	0	0.00	72	19.44	19.55	-72	2,630	-2.74%
2020/04/10	84	19.28	38	19.63	19.55	46	2,579	1.78%
2020/04/09	0	0.00	5	18.05	18.05	-5	2,272	-0.22%
2020/04/07	0	0.00	2	18.05	17.95	-2	2,260	-0.09%
2020/04/06	12	17.66	10	17.90	17.95	2	2,254	0.09%
2020/03/31	0	0.00	14	18.01	17.95	-14	2,223	-0.63%
2020/03/30	0	0.00	7	17.53	17.45	-7	2,213	-0.32%
2020/03/27	0	0.00	5	17.75	17.30	-5	2,233	-0.22%
2020/03/25	0	0.00	14	16.70	17.30	-14	2,220	-0.63%
2020/03/23	0	0.00	10	15.03	15.15	-10	2,173	-0.46%
2020/03/20	0	0.00	10	14.00	14.05	-10	2,157	-0.46%
2020/03/19	5	12.55	3	13.05	12.80	2	2,155	0.09%
2020/03/18	5	13.15	0	0.00	13.15	5	2,186	0.23%
2020/03/17	10	13.40	5	13.60	13.60	5	2,225	0.22%
2020/03/16	5	14.50	0	0.00	14.00	5	2,259	0.22%
2020/03/13	5	14.30	0	0.00	15.25	5	2,362	0.21%
2020/03/12	5	15.20	0	0.00	15.50	5	2,371	0.21%
2020/03/11	0	0.00	5	16.00	15.95	-5	2,536	-0.20%
2020/03/10	5	15.05	5	15.65	16.00	0	2,724	0.00%
2020/03/09	5	15.40	0	0.00	15.50	5	2,736	0.18%
2020/03/06	6	15.83	0	0.00	15.95	6	2,776	0.22%
2020/03/04	8	16.05	0	0.00	16.05	8	2,840	0.28%
2020/03/02	4	16.00	0	0.00	16.10	4	2,834	0.14%
2020/02/27	5	16.35	0	0.00	16.35	5	2,808	0.18%
2020/02/25	3	16.60	0	0.00	17.10	3	2,803	0.11%
2020/02/24	14	17.20	0	0.00	16.80	14	2,793	0.50%
2020/02/21	8	17.61	0	0.00	17.65	8	2,778	0.29%
2020/02/20	0	0.00	5	18.05	17.75	-5	2,774	-0.18%
2020/02/19	0	0.00	2	17.85	17.60	-2	2,764	-0.07%
2020/02/18	2	17.50	0	0.00	17.55	2	2,760	0.07%
2020/02/17	6	17.68	0	0.00	17.60	6	2,762	0.22%
2020/02/13	9	17.99	0	0.00	18.00	9	2,749	0.33%
2020/02/11	5	18.22	0	0.00	18.20	5	2,728	0.18%
2020/02/10	1	17.85	0	0.00	18.10	1	2,744	0.04%
2020/02/07	7	18.53	0	0.00	18.20	7	2,733	0.26%
2020/02/06	2	18.90	24	18.90	18.90	-22	2,730	-0.81%
2020/02/05	8	18.76	2	19.20	18.40	6	2,768	0.22%
2020/02/04	2	18.55	0	0.00	18.70	2	2,743	0.07%
2020/01/30	3	19.62	0	0.00	19.50	3	2,747	0.11%
2020/01/20	0	0.00	2	21.43	21.10	-2	2,700	-0.07%
2020/01/17	0	0.00	1	21.65	21.60	-1	2,693	-0.04%
2020/01/16	11	20.64	22	20.89	21.45	-11	2,633	-0.42%
2020/01/15	5	19.57	21	19.64	19.75	-16	2,425	-0.66%
2020/01/14	3	18.35	2	18.35	18.20	1	2,327	0.04%
2020/01/13	5	17.89	3	17.75	18.20	2	2,369	0.08%
2020/01/10	2	17.95	75.3	17.76	18.00	-73.3	2,405	-3.05%
2020/01/09	0	0.00	2	16.50	16.40	-2	2,452	-0.08%
2020/01/08	4	16.23	0	0.00	16.15	4	2,549	0.16%
2020/01/07	5	16.50	0	0.00	16.45	5	2,571	0.19%
2020/01/06	2	16.50	2	16.55	16.50	0	2,638	0.00%
2020/01/03	0	0.00	7	17.07	17.05	-7	2,631	-0.27%
2020/01/02	5	16.60	0	0.00	16.75	5	2,607	0.19%
2019/12/30	0	0.00	2	16.80	16.90	-2	2,606	-0.08%
2019/12/25	7	16.55	7	16.49	16.60	0	2,681	0.00%
2019/12/24	2	16.60	2	16.95	16.45	0	2,669	0.00%
2019/12/23	2	16.65	0	0.00	16.75	2	2,634	0.08%
2019/12/20	5	16.98	0	0.00	16.90	5	2,613	0.19%
2019/12/19	7	17.16	0	0.00	17.15	7	2,596	0.27%
2019/12/18	2	17.35	2	17.50	17.55	0	2,592	0.00%
2019/12/17	6	17.33	7	17.64	17.25	-1	2,604	-0.04%
2019/12/16	3	17.28	4	17.56	17.60	-1	2,585	-0.04%
2019/12/13	16	17.06	9	17.30	17.35	7	2,565	0.27%
2019/12/12	4	17.23	2	17.50	17.30	2	2,474	0.08%
2019/12/11	58	17.64	6	17.77	17.75	52	2,405	2.16%
2019/12/10	6	17.80	27	17.69	18.00	-21	2,329	-0.90%
2019/12/09	0	0.00	6	17.20	17.05	-6	2,191	-0.27%
2019/12/06	15	16.55	19	16.83	17.00	-4	2,145	-0.19%
2019/12/05	7	16.16	43	16.25	16.50	-36	1,963	-1.83%
2019/12/04	0	0.00	2	15.45	15.40	-2	1,758	-0.11%
2019/12/03	14.7	15.54	2	16.00	15.20	12.7	1,721	0.74%
2019/12/02	5	15.45	28	15.48	15.65	-23	1,654	-1.39%
2019/11/21	2	14.80	0	0.00	14.85	2	1,530	0.13%
2019/11/20	0	0.00	2	15.05	15.00	-2	1,529	-0.13%
2019/11/15	9	14.82	0	0.00	14.75	9	1,506	0.60%
2019/11/14	1	14.55	2	14.90	15.00	-1	1,501	-0.07%
2019/11/12	5	14.45	0	0.00	14.40	5	1,488	0.34%
2019/11/11	5	14.60	8	14.60	14.50	-3	1,486	-0.20%
2019/11/08	2	14.60	0	0.00	14.65	2	1,470	0.14%
2019/11/07	7	14.80	7	15.17	14.85	0	1,446	0.00%
2019/11/04	0	0.00	2	15.10	15.05	-2	1,393	-0.14%
2019/11/01	2	14.75	0	0.00	14.80	2	1,331	0.15%
2019/10/30	0	0.00	6	15.20	14.95	-6	1,300	-0.46%
2019/10/28	2	14.75	0	0.00	14.55	2	1,229	0.16%
2019/10/22	0	0.00	3	15.15	15.15	-3	1,014	-0.30%
2019/10/17	11	15.05	13	15.38	15.40	-2	782	-0.26%
2019/10/16	1	15.00	4	14.94	15.25	-3	579	-0.52%
2019/10/14	0	0.00	7	14.30	14.70	-7	440	-1.59%
2019/10/09	0	0.00	2	14.13	13.85	-2	375	-0.53%
2019/10/02	0	0.00	9	13.53	13.75	-9	335	-2.68%
2019/10/01	9	13.13	0	0.00	13.25	9	259	3.47%
2019/09/27	5	13.50	0	0.00	13.70	5	244	2.04%
2019/09/26	0	0.00	59	13.77	13.70	-59	228	-25.81%
2019/09/25	0	0.00	53	13.29	13.45	-53	215	-24.60%
2019/09/24	0	0.00	34	13.30	13.25	-34	211	-16.09%
2019/09/23	6	13.00	4	13.34	13.20	2	216	0.92%
2019/09/20	10	13.00	60	13.09	13.00	-50	206	-24.16%
2019/09/18	0	0.00	10	12.60	12.60	-10	185	-5.39%
2019/09/10	0	0.00	15	12.25	12.30	-15	194	-7.71%
2019/09/09	0	0.00	70	12.23	12.25	-70	195	-35.78%
2019/08/22	0	0.00	20	12.50	12.45	-20	245	-8.14%
2019/08/12	0	0.00	10	12.35	12.30	-10	294	-3.40%
2019/07/18	2	12.60	0	0.00	12.70	2	300	0.67%
2019/06/28	2	12.65	0	0.00	12.55	2	302	0.66%
2019/06/21	0	0.00	7	12.75	12.70	-7	304	-2.30%
2019/06/13	0	0.00	86	12.65	12.65	-86	308	-27.83%
2019/06/11	0	0.00	100	12.61	12.65	-100	317	-31.53%
2019/05/31	0	0.00	2	12.50	12.55	-2	306	-0.65%
2019/05/29	0	0.00	2	12.40	12.35	-2	294	-0.68%
2019/05/27	0	0.00	6	12.09	12.25	-6	249	-2.40%
2019/05/24	0	0.00	2	11.80	11.80	-2	233	-0.85%
2019/05/22	20	11.55	0	0.00	11.65	20	231	8.66%
2019/05/21	2	11.35	0	0.00	11.60	2	234	0.85%
2019/05/16	47	11.47	0	0.00	11.40	47	232	20.20%
2019/05/07	2	11.65	0	0.00	11.75	2	245	0.82%
2019/05/03	2	11.85	0	0.00	11.80	2	240	0.83%
2019/04/19	2	11.85	14	11.90	11.95	-12	254	-4.72%
2019/04/18	20	12.00	0	0.00	11.90	20	258	7.73%
2019/04/17	20	12.00	0	0.00	12.15	20	265	7.54%
2019/04/16	2	11.95	0	0.00	12.00	2	264	0.76%
2019/04/15	80	12.00	0	0.00	11.95	80	267	29.89%
2019/04/10	0	0.00	0.2	12.10	12.15	-0.2	273	-0.07%
2019/04/09	2	12.15	0	0.00	12.20	2	276	0.72%
2019/04/03	2	12.20	0	0.00	12.20	2	290	0.69%
2019/04/02	0	0.00	2	12.45	12.30	-2	304	-0.66%
2019/03/19	0	0.00	2	12.05	12.05	-2	385	-0.52%
2019/03/18	22	11.90	0	0.00	11.95	22	398	5.53%
2019/03/15	72	11.98	0	0.00	11.85	72	415	17.35%
2019/03/12	5	12.20	2	12.15	12.15	3	521	0.58%
2019/03/11	48	12.00	0	0.00	12.00	48	573	8.37%
2019/03/08	20	12.00	0	0.00	12.00	20	668	2.99%
2019/03/05	2	11.95	0	0.00	12.05	2	975	0.21%
2019/02/21	0	0.00	2	12.25	12.10	-2	1,083	-0.18%
2019/02/19	0	0.00	6	12.00	12.00	-6	1,082	-0.55%
2019/02/11	0	0.00	2	12.15	12.00	-2	1,078	-0.19%
2019/01/23	30	11.70	0	0.00	11.65	30	1,071	2.80%
2019/01/22	35	11.75	0	0.00	11.80	35	1,072	3.26%
2019/01/21	45	11.78	0	0.00	11.80	45	1,071	4.20%
2019/01/17	35	11.75	0	0.00	11.70	35	1,076	3.25%
2019/01/14	20	11.65	0	0.00	11.65	20	1,081	1.85%
2019/01/11	2	11.80	0	0.00	11.80	2	1,079	0.19%
2019/01/09	2	11.85	0	0.00	11.90	2	1,079	0.19%
2019/01/04	2	11.90	0	0.00	11.95	2	1,079	0.19%
2019/01/03	2	12.15	0	0.00	12.15	2	1,123	0.18%
2019/01/02	0	0.00	2	12.50	12.40	-2	1,122	-0.18%
2018/12/26	2	12.10	0	0.00	12.05	2	1,117	0.18%
2018/12/24	3	12.65	42	12.65	12.70	-39	1,108	-3.52%
2018/12/22	40	12.00	0	0.00	12.40	40	1,109	3.61%
2018/12/20	49	12.44	47	12.53	12.25	2	1,116	0.18%
2018/12/06	0	0.00	3	13.00	13.00	-3	1,175	-0.26%
2018/12/05	2	13.80	2	14.05	13.75	0	1,138	0.00%
2018/12/04	2	13.80	2	14.10	13.70	0	1,079	0.00%
2018/12/03	0	0.00	2	13.95	13.80	-2	1,025	-0.19%
2018/11/30	0	0.00	82	13.88	13.95	-82	933	-8.79%
2018/11/29	5	13.55	42	14.08	13.45	-37	855	-4.33%
2018/11/28	3	13.80	127	13.60	13.80	-124	763	-16.24%	大賣/鉅額交易
2018/11/27	2	12.50	22	12.88	12.95	-20	643	-3.11%
2018/11/26	0	0.00	100	13.11	12.95	-100	628	-15.92%
2018/11/23	0	0.00	32	11.99	12.10	-32	558	-5.73%
2018/11/20	0	0.00	20	12.00	12.00	-20	570	-3.50%
2018/11/19	0	0.00	15	12.00	12.05	-15	569	-2.64%
2018/11/16	0	0.00	2	11.90	11.95	-2	568	-0.35%
2018/11/14	0	0.00	5	11.60	11.70	-5	566	-0.88%
2018/11/13	5	11.45	0	0.00	11.50	5	566	0.88%
2018/11/12	0	0.00	2	11.60	11.65	-2	564	-0.35%
2018/11/01	3	11.30	20	11.25	11.30	-17	564	-3.01%
2018/10/31	0	0.00	15	11.20	11.20	-15	569	-2.64%
2018/10/30	0	0.00	10	11.10	11.15	-10	569	-1.76%
2018/10/19	0	0.00	20	11.10	11.10	-20	555	-3.60%
2018/10/11	4	11.13	0	0.00	10.80	4	536	0.75%
2018/10/08	2	11.70	0	0.00	11.75	2	489	0.41%
2018/10/02	4	12.05	0	0.00	12.10	4	488	0.82%
2018/10/01	0	0.00	2	12.35	12.25	-2	484	-0.41%
2018/09/28	0	0.00	2	12.30	12.30	-2	475	-0.42%
2018/09/26	20	11.75	0	0.00	11.80	20	460	4.34%
2018/09/21	0	0.00	3	11.80	11.70	-3	457	-0.66%
2018/09/20	2	11.75	0	0.00	11.70	2	453	0.44%
2018/09/19	0	0.00	2	11.95	11.90	-2	444	-0.45%
2018/09/17	10	11.35	3	11.35	11.35	7	411	1.70%
2018/09/14	55	11.35	0	0.00	11.40	55	431	12.73%
2018/09/13	2	11.15	3	11.30	11.35	-1	412	-0.24%
2018/09/10	75	11.78	0	0.00	11.75	75	327	22.91%
2018/09/07	24	11.97	0	0.00	11.90	24	321	7.47%
2018/09/04	0	0.00	6	12.20	12.10	-6	313	-1.91%
2018/08/31	0	0.00	6	12.12	12.20	-6	319	-1.88%
2018/08/30	5	12.05	0	0.00	11.95	5	305	1.64%
2018/08/29	44	12.00	0	0.00	12.05	44	301	14.59%
2018/08/27	2	12.10	0	0.00	12.25	2	286	0.70%
2018/08/23	2	12.00	0	0.00	12.10	2	289	0.69%
2018/08/22	20	12.15	0	0.00	12.15	20	286	6.97%
2018/08/21	4	12.10	0	0.00	12.15	4	288	1.39%
2018/08/20	30	12.23	0	0.00	12.20	30	287	10.42%
2018/08/17	29	12.25	0	0.00	12.35	29	286	10.12%
2018/08/16	17	12.28	0	0.00	12.30	17	289	5.88%
2018/08/15	33	12.33	0	0.00	12.35	33	289	11.40%
2018/08/14	62	12.39	0.1	12.40	12.40	61.9	288	21.46%
2018/08/09	2	12.85	0	0.00	12.80	2	290	0.69%
2018/08/07	4	13.15	0	0.00	13.00	4	289	1.38%
2018/08/06	0	0.00	2	13.10	13.15	-2	283	-0.71%
2018/08/02	2	12.85	0	0.00	12.80	2	290	0.69%
2018/07/30	2	13.00	0	0.00	12.95	2	288	0.69%
2018/07/26	0	0.00	43	13.20	13.15	-43	318	-13.51%
2018/07/17	0	0.00	2	13.20	13.15	-2	320	-0.62%
2018/07/06	2	12.70	0	0.00	12.65	2	317	0.63%
2018/07/03	2	13.05	0	0.00	13.05	2	319	0.63%
2018/06/29	15	13.62	0	0.00	13.70	15	318	4.70%
2018/06/27	35	13.60	0	0.00	13.55	35	331	10.57%
2018/06/25	2	13.95	0	0.00	13.60	2	344	0.58%
2018/06/20	2	14.65	0	0.00	14.75	2	321	0.62%
2018/06/13	2	14.95	0	0.00	15.10	2	324	0.62%
2018/06/11	2	15.35	0	0.00	15.40	2	329	0.61%
2018/06/08	0	0.00	4	15.45	15.65	-4	320	-1.25%
2018/05/22	0	0.00	2	14.95	14.85	-2	359	-0.56%
2018/05/15	0	0.00	2	14.75	14.45	-2	408	-0.49%
2018/05/10	2	14.20	0	0.00	14.20	2	450	0.44%
2018/05/07	2	14.60	0	0.00	14.55	2	483	0.41%
2018/04/25	2	15.00	0	0.00	14.70	2	724	0.28%
2018/04/24	2	15.15	0	0.00	15.15	2	769	0.26%
2018/04/23	4	15.83	0	0.00	15.60	4	847	0.47%
2018/04/16	4	16.23	0	0.00	16.30	4	994	0.40%
2018/04/13	2	16.30	0	0.00	16.30	2	1,018	0.20%
2018/04/12	0	0.00	2	16.50	16.50	-2	1,046	-0.19%
2018/04/03	2	16.00	0	0.00	16.10	2	1,162	0.17%
2018/04/02	4	16.18	0	0.00	16.15	4	1,181	0.34%
2018/03/29	0	0.00	8	16.41	16.55	-8	1,336	-0.60%
2018/03/26	2	15.40	0	0.00	15.50	2	1,481	0.14%
2018/03/16	0.8	15.45	0	0.00	15.30	0.8	1,578	0.05%
2018/03/05	2	15.45	0	0.00	15.45	2	1,817	0.11%
2018/02/26	1	15.60	0	0.00	15.55	1	1,879	0.05%
2018/02/12	1	14.80	0	0.00	15.00	1	1,989	0.05%
2018/02/09	0	0.00	2	14.80	14.85	-2	1,999	-0.10%
2018/02/06	9	14.98	0	0.00	14.45	9	1,994	0.45%
2018/02/05	2	15.50	0	0.00	15.75	2	1,977	0.10%
2018/01/31	0	0.00	5	16.00	16.05	-5	1,966	-0.25%
2018/01/30	2	16.00	0	0.00	15.90	2	1,963	0.10%
2018/01/29	8	16.63	0	0.00	16.20	8	1,948	0.41%
2018/01/24	2	17.25	2	17.10	17.25	0	1,866	0.00%
2018/01/23	8	17.23	0	0.00	16.95	8	1,797	0.45%
2018/01/18	4	17.60	0	0.00	17.40	4	1,686	0.24%
2018/01/17	2	17.05	7	17.47	17.80	-5	1,636	-0.31%
2018/01/11	0	0.00	2	16.80	16.75	-2	1,459	-0.14%
2018/01/10	2	16.50	0	0.00	16.80	2	1,421	0.14%
2018/01/04	2	16.55	2	16.90	16.85	0	1,317	0.00%
2018/01/03	4	16.98	0	0.00	16.85	4	1,282	0.31%