國揚 (2505)-富邦-新竹券商分點個股進出

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
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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/27	6	26.47	0.2	26.45	26.30	5.8	2,565	0.23%
2024/05/24	2	26.55	0	0.00	26.65	2	2,560	0.08%
2024/05/23	5	27.27	1	27.05	27.05	4	2,551	0.16%
2024/05/21	4	28.55	0	0.00	28.25	4	2,535	0.16%
2024/05/20	1	29.35	0	0.00	29.20	1	2,533	0.04%
2024/05/17	0	0.00	1	29.05	29.05	-1	2,512	-0.04%
2024/05/16	1	28.55	2	28.20	28.60	-1	2,497	-0.04%
2024/05/15	16	27.72	0	0.00	27.60	16	2,476	0.65%
2024/05/14	15	28.87	0	0.00	28.30	15	2,458	0.61%
2024/05/13	10	29.61	0	0.00	29.45	10	2,417	0.41%
2024/05/10	4	30.01	5	29.84	29.70	-1	2,403	-0.04%
2024/05/09	1	29.00	0	0.00	29.05	1	2,376	0.04%
2024/05/08	1	29.20	8	29.35	29.15	-7	2,351	-0.30%
2024/05/07	5	30.33	3	30.30	30.15	2	2,319	0.09%
2024/05/06	5	31.10	2	31.20	31.40	3	2,252	0.13%
2024/05/03	33	31.39	26	30.79	31.40	7	2,183	0.32%
2024/05/02	1.2	29.50	3.2	30.65	31.15	-2	2,041	-0.10%
2024/04/30	2	29.10	6	28.60	28.35	-4	1,904	-0.21%
2024/04/29	23	31.16	21	31.01	30.70	2	1,787	0.11%
2024/04/26	16	30.93	12	30.30	31.30	4	1,557	0.26%
2024/04/25	5	29.00	0	0.00	28.85	5	1,258	0.40%
2024/04/24	0	0.00	10	28.30	28.55	-10	1,186	-0.84%
2024/04/22	5	29.46	0	0.00	28.20	5	1,049	0.48%
2024/04/11	10	27.70	0	0.00	27.70	10	935	1.07%
2024/04/03	0	0.00	1	26.55	26.70	-1	923	-0.11%
2024/04/02	8	27.55	0	0.00	27.60	8	908	0.88%
2024/03/21	2	25.75	12	24.61	25.80	-10	994	-1.01%
2024/02/26	0	0.00	10	22.85	23.00	-10	816	-1.22%
2024/02/20	0	0.00	0.1	22.45	22.35	-0.1	774	-0.01%
2024/02/15	0	0.00	7	21.75	21.50	-7	764	-0.92%
2024/01/25	0	0.00	0.2	22.00	22.00	-0.2	736	-0.02%
2024/01/23	8	22.16	0	0.00	22.20	8	727	1.10%
2024/01/11	0	0.00	0.8	22.80	23.00	-0.8	646	-0.13%
2024/01/05	0	0.00	2	23.80	23.80	-2	595	-0.34%
2023/12/29	0	0.00	1	23.30	23.50	-1	533	-0.19%
2023/12/28	0	0.00	5	23.33	23.60	-5	519	-0.96%
2023/12/27	12	22.98	0	0.00	22.95	12	499	2.40%
2023/12/21	9	22.42	2	22.53	22.15	7	429	1.63%
2023/12/20	0	0.00	3	21.57	21.75	-3	373	-0.80%
2023/12/19	5	20.98	2	21.70	21.55	3	340	0.88%
2023/12/18	0	0.00	0.2	21.20	21.20	-0.2	253	-0.07%
2023/11/01	0	0.00	2	17.95	18.00	-2	183	-1.09%
2023/08/29	0	0.00	0.7	18.85	18.95	-0.7	324	-0.22%
2023/08/28	0	0.00	0.2	18.80	18.90	-0.2	328	-0.06%
2023/08/16	1	19.35	0	0.00	19.40	1	345	0.29%
2023/08/09	1	18.90	0	0.00	19.10	1	352	0.28%
2023/08/02	1	19.50	1	19.45	19.50	0	343	0.00%
2023/08/01	0	0.00	1	19.50	19.50	-1	333	-0.30%
2023/07/14	0	0.00	0.2	17.30	17.25	-0.2	263	-0.08%
2023/07/11	0	0.00	16	17.60	17.55	-16	261	-6.12%
2023/06/19	1	18.55	0	0.00	18.50	1	250	0.40%
2023/06/08	1	18.70	0	0.00	18.70	1	252	0.40%
2023/06/02	0	0.00	1.7	18.64	18.70	-1.7	255	-0.68%
2023/06/01	1	18.55	0	0.00	18.55	1	254	0.39%
2023/05/10	1	18.30	0	0.00	18.20	1	219	0.46%
2023/05/03	1	18.25	0	0.00	18.20	1	219	0.45%
2023/04/24	1	18.45	0	0.00	18.25	1	223	0.45%
2023/04/20	0	0.00	1	18.50	18.40	-1	220	-0.45%
2023/04/17	2	18.58	0	0.00	18.55	2	216	0.92%
2023/04/06	0	0.00	1	18.25	18.25	-1	210	-0.48%
2023/03/07	0	0.00	2	19.60	19.70	-2	181	-1.10%
2023/03/06	0	0.00	0	19.40	19.50	0	178	0.00%
2023/03/02	2	19.08	0	0.00	19.10	2	171	1.17%
2023/02/22	1	18.90	0	0.00	18.95	1	165	0.60%
2023/02/16	1	18.60	0	0.00	18.60	1	163	0.61%
2023/02/08	1	18.55	0	0.00	18.55	1	153	0.65%
2023/02/07	1	18.50	0	0.00	18.50	1	149	0.67%
2023/02/03	0	0.00	1	18.60	18.60	-1	148	-0.67%
2023/02/01	4	18.60	0	0.00	18.55	4	146	2.73%
2022/12/13	1	18.85	0	0.00	18.90	1	153	0.65%
2022/11/17	0	0.00	2	18.95	18.90	-2	145	-1.38%
2022/09/28	0	0.00	1	19.00	18.40	-1	179	-0.56%
2022/08/29	1	19.60	0	0.00	19.60	1	218	0.46%
2022/05/03	0.2	20.10	0	0.00	20.10	0.2	366	0.05%
2022/03/14	0	0.00	10	22.55	22.50	-10	400	-2.49%
2022/03/07	0.2	22.40	0	0.00	22.40	0.2	415	0.05%
2022/02/25	0	0.00	2	23.10	23.15	-2	499	-0.40%
2022/02/16	0.2	23.50	0	0.00	23.65	0.2	570	0.04%
2022/02/15	0.1	23.55	0	0.00	23.70	0.1	583	0.02%
2022/02/09	1	24.65	0	0.00	24.55	1	659	0.15%
2022/02/08	0	0.00	3	24.50	24.65	-3	656	-0.46%
2022/01/26	0	0.00	1.5	23.04	23.00	-1.5	649	-0.24%
2022/01/25	3	22.80	0	0.00	22.80	3	654	0.46%
2022/01/10	0	0.00	5	24.40	24.40	-5	711	-0.70%
2022/01/06	0	0.00	1	24.50	24.65	-1	716	-0.14%
2022/01/04	0	0.00	1	24.70	24.70	-1	737	-0.14%
2021/12/29	3	24.50	1	24.30	24.45	2	720	0.28%
2021/12/28	3	24.20	0	0.00	24.40	3	717	0.42%
2021/11/23	30	25.37	0	0.00	25.25	30	714	4.20%
2021/11/15	0	0.00	3	25.40	25.50	-3	675	-0.44%
2021/11/12	0	0.00	1	25.60	25.55	-1	681	-0.15%
2021/11/11	1	26.05	0	0.00	26.05	1	689	0.15%
2021/11/10	3	26.50	1.1	25.66	26.55	1.9	682	0.28%
2021/11/09	1	24.90	0	0.00	24.90	1	633	0.16%
2021/11/02	0	0.00	2	23.60	23.55	-2	644	-0.31%
2021/10/26	0	0.00	1	24.55	24.50	-1	644	-0.16%
2021/10/15	1	23.85	0	0.00	23.80	1	687	0.15%
2021/10/13	0	0.00	46	24.25	24.20	-46	689	-6.68%
2021/10/12	0	0.00	18	25.40	24.85	-18	681	-2.64%
2021/10/04	1	25.30	0	0.00	25.30	1	717	0.14%
2021/09/28	0	0.00	2	26.35	26.45	-2	749	-0.27%
2021/09/10	2	27.50	2	27.20	27.50	0	841	0.00%
2021/09/09	2	27.10	0	0.00	27.20	2	843	0.24%
2021/09/01	0.1	29.65	3	29.70	29.75	-2.9	857	-0.34%
2021/08/23	0	0.00	1.2	27.01	27.05	-1.2	922	-0.13%
2021/08/19	0	0.00	1	26.85	26.60	-1	934	-0.11%
2021/08/11	2	28.50	0	0.00	28.50	2	913	0.22%
2021/08/05	2	29.20	0	0.00	29.20	2	1,060	0.19%
2021/07/23	0	0.00	7	30.00	30.50	-7	1,327	-0.53%
2021/07/21	0	0.00	2	29.00	28.85	-2	1,379	-0.15%
2021/07/08	5	28.40	5	28.50	28.65	0	1,614	0.00%
2021/07/07	0	0.00	4	28.45	28.35	-4	1,634	-0.24%
2021/07/06	1	28.70	0	0.00	28.35	1	1,689	0.06%
2021/07/05	0.9	28.55	0	0.00	28.85	0.9	1,707	0.05%
2021/07/02	2	28.50	0	0.00	28.50	2	1,726	0.12%
2021/06/22	3	29.90	0	0.00	29.75	3	1,918	0.16%
2021/06/16	0	30.15	0	0.00	30.45	0	2,179	0.00%
2021/06/11	5	30.65	0	0.00	30.70	5	2,260	0.22%
2021/06/04	1	30.40	0	0.00	30.60	1	2,436	0.04%
2021/06/03	1	31.05	0	0.00	30.90	1	2,487	0.04%
2021/06/01	0	0.00	2	31.10	31.05	-2	2,628	-0.08%
2021/05/24	2	30.05	0	0.00	30.15	2	2,855	0.07%
2021/05/20	2	30.20	0	0.00	30.35	2	2,962	0.07%
2021/05/17	0	0.00	2	28.65	28.15	-2	2,957	-0.07%
2021/05/14	3	31.32	0	0.00	31.20	3	2,921	0.10%
2021/05/12	4	33.45	5	35.23	33.05	-1	2,893	-0.03%
2021/05/11	1	35.25	0	0.00	34.35	1	2,810	0.04%
2021/05/10	0	0.00	0	33.50	33.60	0	2,768	0.00%
2021/05/06	2	32.70	0	0.00	32.95	2	2,784	0.07%
2021/05/03	3	34.40	17	34.86	33.90	-14	2,734	-0.51%
2021/04/29	0	0.00	0.4	35.34	35.05	-0.4	2,700	-0.02%
2021/04/28	2	35.55	0	0.00	35.65	2	2,718	0.07%
2021/04/27	3	36.85	10	36.50	36.45	-7	2,685	-0.26%
2021/04/26	2	36.85	0	0.00	37.10	2	2,674	0.07%
2021/04/22	3	37.42	3	37.60	36.75	0	2,736	0.00%
2021/04/20	23	37.93	5.4	37.38	37.45	17.6	2,676	0.66%
2021/04/16	3	38.10	0	0.00	38.40	3	2,595	0.12%
2021/04/14	7	36.95	9	37.26	36.90	-2	2,597	-0.08%
2021/04/09	3	38.15	1	38.65	38.10	2	2,615	0.08%
2021/04/06	0	0.00	1	39.50	39.45	-1	2,712	-0.04%
2021/04/01	0	0.00	4.3	39.39	39.45	-4.3	2,734	-0.16%
2021/03/31	1	39.10	2.1	39.43	39.90	-1.1	2,770	-0.04%
2021/03/30	11	38.82	0.2	38.65	38.40	10.8	2,893	0.37%
2021/03/29	0	0.00	0	38.65	38.60	0	2,936	0.00%
2021/03/25	0	0.00	1.7	38.16	38.40	-1.7	2,972	-0.06%
2021/03/24	0	0.00	10	37.95	38.05	-10	3,018	-0.33%
2021/03/23	0	0.00	10	37.96	37.95	-10	3,098	-0.32%
2021/03/22	0.9	38.45	0	0.00	38.50	0.9	3,198	0.03%
2021/03/19	15	39.57	0	0.00	38.45	15	3,168	0.47%
2021/03/18	15	39.80	4	38.99	39.80	11	3,047	0.36%
2021/03/17	10	39.16	2	39.08	38.95	8	3,096	0.26%
2021/03/11	0	0.00	4	38.03	37.90	-4	3,526	-0.11%
2021/03/10	3	38.38	18	38.03	38.15	-15	3,671	-0.41%
2021/03/09	9	39.85	0	0.00	39.50	9	3,655	0.25%
2021/03/08	17.1	39.82	2	39.40	40.35	15.1	3,641	0.42%
2021/03/05	5	38.66	0	0.00	38.70	5	3,581	0.14%
2021/03/04	6	38.71	0	0.00	39.60	6	3,574	0.17%
2021/03/03	2	38.65	2	37.85	38.50	0	3,623	0.00%
2021/03/02	0	37.65	1	37.60	36.80	-1	3,574	-0.03%
2021/02/26	0	0.00	1	37.45	37.45	-1	3,576	-0.03%
2021/02/24	4	37.23	3	37.18	37.00	1	3,595	0.03%
2021/02/22	1	35.45	3	35.78	36.50	-2	3,648	-0.05%
2021/02/18	0	0.00	0	33.50	33.60	0	3,781	0.00%
2021/02/02	2	30.50	0.5	30.70	30.70	1.6	4,033	0.04%
2021/02/01	3	29.23	2	30.05	30.60	1	4,154	0.02%
2021/01/28	0	0.00	1	30.80	30.60	-1	4,234	-0.02%
2021/01/27	1	31.20	0	0.00	31.20	1	4,313	0.02%
2021/01/22	1	31.70	0	31.80	31.75	1	4,574	0.02%
2021/01/21	2.3	32.03	1	31.45	31.85	1.3	4,733	0.03%
2021/01/20	0	0.00	10	32.60	31.95	-10	4,755	-0.21%
2021/01/19	0	0.00	5.4	33.40	33.40	-5.4	4,786	-0.11%
2021/01/18	0	0.00	0.1	33.75	33.75	-0.1	4,878	0.00%
2021/01/15	4	35.30	0	0.00	34.55	4	4,885	0.08%
2021/01/14	3	36.00	0	0.00	36.00	3	4,893	0.06%
2021/01/13	0	0.00	0.7	36.35	36.30	-0.7	4,975	-0.01%
2021/01/12	4	36.44	3	36.70	36.10	1	5,067	0.02%
2021/01/11	0	0.00	1.1	36.64	36.50	-1.1	5,091	-0.02%
2021/01/07	2	36.13	1	36.85	36.30	1	5,153	0.02%
2021/01/06	0	0.00	1	35.95	35.85	-1	5,187	-0.02%
2021/01/04	1.6	38.14	1.3	38.56	38.05	0.3	5,307	0.01%
2020/12/23	1	25.05	0	0.00	25.20	1	5,431	0.02%
2020/12/22	5	24.99	6	24.98	24.95	-1	5,514	-0.02%
2020/12/21	2	25.35	0	0.00	25.30	2	5,578	0.04%
2020/12/18	11	25.81	10	25.85	25.85	1	5,695	0.02%
2020/12/17	0	0.00	3	26.13	25.95	-3	5,817	-0.05%
2020/12/16	8	26.53	10	26.63	26.50	-2	5,899	-0.03%
2020/12/15	1	25.60	6	25.78	25.70	-5	5,753	-0.09%
2020/12/14	2	25.20	0	0.00	25.10	2	5,751	0.03%
2020/12/11	0	0.00	1	25.05	25.05	-1	5,835	-0.02%
2020/12/10	1	24.90	6	25.10	25.10	-5	5,852	-0.09%
2020/12/09	1	24.80	0	0.00	24.90	1	5,851	0.02%
2020/12/08	10	24.79	1	24.35	24.60	9	5,834	0.15%
2020/12/04	0	0.00	45	25.04	25.10	-45	5,872	-0.77%
2020/12/01	1	25.90	2	26.20	25.85	-1	5,932	-0.02%
2020/11/30	10	26.57	4	26.88	26.30	6	5,928	0.10%
2020/11/27	8	26.63	6	26.94	27.25	2	5,789	0.03%
2020/11/26	9	25.93	8	25.98	26.65	1	5,682	0.02%
2020/11/25	1	25.20	10	25.10	25.15	-9	5,606	-0.16%
2020/11/23	0	0.00	3	25.18	25.00	-3	5,728	-0.05%
2020/11/20	2	24.65	1	24.65	24.65	1	5,767	0.02%
2020/11/19	5	24.91	35	25.04	24.85	-30	5,812	-0.52%
2020/11/18	0	0.00	1	24.45	24.45	-1	5,844	-0.02%
2020/11/17	0	0.00	1	24.55	24.50	-1	6,006	-0.02%
2020/11/16	41	24.59	2	24.65	24.55	39	6,155	0.63%
2020/11/12	8	24.80	3	24.52	24.55	5	6,391	0.08%
2020/11/11	10	24.70	1	24.65	24.75	9	6,524	0.14%
2020/11/10	3	24.70	3	24.33	24.40	0	6,625	0.00%
2020/11/05	0	0.00	4	23.95	23.75	-4	6,905	-0.06%
2020/11/03	2	23.80	0	0.00	23.80	2	7,190	0.03%
2020/11/02	2	24.08	10	24.00	24.20	-8	7,276	-0.11%
2020/10/30	5	23.77	159	23.38	23.60	-154	7,422	-2.07%	大賣/鉅額交易
2020/10/29	0	0.00	3	23.30	23.30	-3	7,798	-0.04%
2020/10/28	1	23.80	0	0.00	23.70	1	7,812	0.01%
2020/10/26	0	0.00	1	24.00	23.90	-1	8,083	-0.01%
2020/10/23	2	23.95	0	0.00	23.90	2	8,206	0.02%
2020/10/22	12	24.24	3	24.10	24.20	9	8,228	0.11%
2020/10/21	1	23.75	0	0.00	23.70	1	8,089	0.01%
2020/10/20	4	23.40	0	0.00	23.45	4	7,985	0.05%
2020/10/19	0	0.00	3	23.50	23.45	-3	7,968	-0.04%
2020/10/16	4	23.50	0	0.00	23.30	4	7,976	0.05%
2020/10/14	9	23.77	1	23.70	23.55	8	7,980	0.10%
2020/10/13	2	23.28	7	23.60	23.75	-5	8,145	-0.06%
2020/10/12	6	23.53	0	0.00	23.35	6	8,430	0.07%
2020/10/08	3	23.95	1	24.15	23.95	2	8,435	0.02%
2020/10/07	1	24.20	0	0.00	24.15	1	8,573	0.01%
2020/10/06	0	0.00	3	24.60	24.45	-3	8,640	-0.03%
2020/10/05	7	24.19	2	24.25	24.25	5	8,936	0.06%
2020/09/30	1	24.70	0	0.00	24.55	1	9,139	0.01%
2020/09/29	2	25.18	2	25.35	25.10	0	9,173	0.00%
2020/09/28	14	24.83	11	25.23	25.80	3	9,141	0.03%
2020/09/25	8	24.01	0	0.00	23.55	8	9,088	0.09%
2020/09/24	5	24.77	0	0.00	24.60	5	9,025	0.06%
2020/09/23	5	26.02	5	25.86	25.50	0	9,012	0.00%
2020/09/22	4	26.89	40	26.95	26.65	-36	8,903	-0.40%
2020/09/21	10	27.97	10	28.00	27.75	0	8,797	0.00%
2020/09/18	51	27.90	1	27.85	27.85	50	8,688	0.58%
2020/09/17	64	27.97	7	27.89	27.95	57	8,703	0.65%
2020/09/16	57	27.97	6	28.38	28.45	51	8,659	0.59%
2020/09/15	0	0.00	11	27.70	27.80	-11	8,608	-0.13%
2020/09/14	8	27.64	0	0.00	27.65	8	8,645	0.09%
2020/09/11	50	28.47	12	28.18	27.90	38	8,609	0.44%
2020/09/10	16	28.86	1	28.40	28.45	15	8,560	0.18%
2020/09/09	2	28.08	0	0.00	28.45	2	8,467	0.02%
2020/09/08	4	28.18	0	0.00	28.10	4	8,411	0.05%
2020/09/07	5	28.29	1	28.45	28.20	4	8,454	0.05%
2020/09/04	9	28.44	0	0.00	28.50	9	8,462	0.11%
2020/09/03	6	29.27	10	29.04	28.95	-4	8,524	-0.05%
2020/09/02	2	29.40	0	0.00	29.40	2	8,496	0.02%
2020/08/31	2	29.13	0	0.00	29.00	2	8,471	0.02%
2020/08/28	5	29.35	0	0.00	29.35	5	8,394	0.06%
2020/08/26	2	29.38	2	29.88	29.30	0	8,285	0.00%
2020/08/25	1	29.95	1	29.75	29.90	0	8,535	0.00%
2020/08/24	8	29.58	0	0.00	29.65	8	8,654	0.09%
2020/08/21	44	30.17	32	29.74	29.95	12	8,582	0.14%
2020/08/20	1	28.75	0	0.00	28.80	1	8,502	0.01%
2020/08/19	8	30.20	11	30.13	29.95	-3	8,364	-0.04%
2020/08/18	22	30.26	20	30.05	29.90	2	8,282	0.02%
2020/08/17	17	31.32	34	30.99	31.30	-17	8,169	-0.21%
2020/08/14	7	31.22	5	31.37	30.65	2	8,007	0.02%
2020/08/13	36	33.04	6	32.65	31.40	30	7,907	0.38%
2020/08/12	0	0.00	2	32.33	32.70	-2	7,899	-0.03%
2020/08/11	4	31.50	0.9	31.75	31.90	3.1	7,797	0.04%
2020/08/10	15	31.44	5	31.70	31.70	10	7,732	0.13%
2020/08/07	28	31.81	19	31.90	31.50	9	7,656	0.12%
2020/08/06	6	30.79	2	30.75	30.95	4	7,579	0.05%
2020/08/05	42	31.13	34	30.18	31.35	8	7,485	0.11%
2020/08/04	47	29.72	15	30.03	30.80	32	7,447	0.43%
2020/08/03	3	27.98	0	0.00	28.00	3	7,283	0.04%
2020/07/31	1	28.65	6	28.35	28.00	-5	7,441	-0.07%
2020/07/30	7	28.01	3	27.70	28.25	4	7,326	0.05%
2020/07/29	3	27.15	2	26.93	27.15	1	7,227	0.01%
2020/07/28	0	0.00	2	25.83	25.80	-2	7,168	-0.03%
2020/07/24	0	0.00	20	25.81	25.45	-20	7,488	-0.27%
2020/07/23	0	0.00	1	25.70	25.90	-1	7,602	-0.01%
2020/07/21	0	0.00	12	25.98	25.70	-12	7,685	-0.16%
2020/07/16	7	27.12	4	27.21	27.20	3	7,410	0.04%
2020/07/15	0	0.00	9	25.62	25.35	-9	7,091	-0.13%
2020/07/14	11	25.35	7	26.11	25.25	4	7,034	0.06%
2020/07/13	4	24.85	10	24.30	24.70	-6	6,856	-0.09%
2020/07/10	12	25.50	6	25.04	24.80	6	6,802	0.09%
2020/07/09	37	26.14	7	25.39	26.70	30	6,495	0.46%
2020/07/08	31	24.90	0	0.00	24.90	31	6,279	0.49%
2020/07/07	0	0.00	2	24.40	24.45	-2	6,502	-0.03%
2020/07/06	3	24.23	2	25.10	24.30	1	6,425	0.02%
2020/07/03	0	0.00	21	24.51	24.45	-21	6,309	-0.33%
2020/07/02	3	24.78	2	24.75	24.90	1	6,243	0.02%
2020/06/30	1	23.75	0	0.00	23.80	1	6,089	0.02%
2020/06/29	0	0.00	1	23.90	23.40	-1	6,058	-0.02%
2020/06/24	2	23.30	0	0.00	23.40	2	6,021	0.03%
2020/06/23	0	0.00	30	23.67	23.30	-30	5,976	-0.50%
2020/06/22	0	0.00	5	23.55	23.30	-5	5,960	-0.08%
2020/06/19	1	23.15	0	0.00	22.90	1	5,928	0.02%
2020/06/16	7	22.93	0	0.00	22.95	7	5,876	0.12%
2020/06/15	35	22.86	0	0.00	22.75	35	5,895	0.59%
2020/06/12	1	22.35	7	22.91	23.00	-6	5,887	-0.10%
2020/06/11	5	22.70	0	0.00	22.50	5	5,828	0.09%
2020/06/10	12	24.01	3	23.30	22.95	9	5,741	0.16%
2020/06/09	10	24.90	0	0.00	24.60	10	5,596	0.18%
2020/06/08	21	24.72	20	24.15	24.80	1	5,532	0.02%
2020/06/05	0	0.00	1	24.00	23.90	-1	5,431	-0.02%
2020/06/04	1	23.45	3.3	23.41	23.75	-2.3	5,410	-0.04%
2020/06/03	5	23.50	5	23.27	23.45	0	5,397	0.00%
2020/06/02	10	23.24	30	23.26	23.25	-20	5,365	-0.37%
2020/06/01	32	23.65	32	24.06	23.60	0	5,302	0.00%
2020/05/29	0	0.00	38	22.80	23.50	-38	4,959	-0.77%
2020/05/28	1	21.75	2	21.68	21.75	-1	4,760	-0.02%
2020/05/26	2	21.33	0	0.00	21.25	2	4,618	0.04%
2020/05/25	3	21.18	1	21.50	21.30	2	4,572	0.04%
2020/05/22	0	0.00	2	21.05	20.70	-2	4,502	-0.04%
2020/05/21	3	20.88	0	0.00	20.85	3	4,477	0.07%
2020/05/20	1	21.25	1	20.75	21.10	0	4,449	0.00%
2020/05/19	22	20.53	141	19.98	21.45	-119	4,378	-2.72%	大賣/鉅額交易
2020/05/18	1	20.20	1	20.00	19.95	0	4,145	0.00%
2020/05/15	0	0.00	8	19.98	19.65	-8	4,101	-0.20%
2020/05/14	0	0.00	1	19.95	19.85	-1	4,050	-0.02%
2020/05/13	2	20.30	0	0.00	21.00	2	3,948	0.05%
2020/05/11	35	21.67	2	21.35	21.25	33	3,804	0.87%
2020/05/08	16	23.86	110	24.36	23.10	-94	3,560	-2.64%	大賣/
2020/05/07	0	0.00	1	25.80	25.65	-1	3,231	-0.03%
2020/05/06	20	24.75	0	0.00	24.75	20	3,025	0.66%
2020/05/05	28	24.84	2	24.85	24.75	26	2,965	0.88%
2020/05/04	3	25.57	7	25.90	25.75	-4	2,845	-0.14%
2020/04/30	6	25.90	3	24.63	25.75	3	2,760	0.11%
2020/04/29	6	25.50	4	24.25	25.50	2	2,553	0.08%
2020/04/28	141	22.82	1	24.10	23.60	140	2,369	5.91%	大買/鉅額交易
2020/04/27	2	21.80	11	22.46	22.55	-9	2,275	-0.40%
2020/04/23	1	19.80	3	19.92	20.15	-2	2,228	-0.09%
2020/04/22	0	0.00	2	20.03	20.05	-2	2,470	-0.08%
2020/04/21	0	0.00	20	20.02	20.15	-20	2,598	-0.77%
2020/04/20	1	19.95	0	0.00	20.10	1	2,597	0.04%
2020/04/17	3	19.58	0	0.00	19.70	3	2,592	0.12%
2020/04/16	1	19.60	1	19.50	19.70	0	2,700	0.00%
2020/04/15	16	19.61	0	0.00	19.75	16	2,688	0.60%
2020/04/14	0	0.00	2	19.45	19.55	-2	2,630	-0.08%
2020/04/10	16	19.29	0	0.00	19.55	16	2,579	0.62%
2020/03/26	0	0.00	2	17.30	17.40	-2	2,240	-0.09%
2020/03/25	0	0.00	9	16.72	17.30	-9	2,220	-0.41%
2020/03/23	0	0.00	1	14.95	15.15	-1	2,173	-0.05%
2020/03/19	0	0.00	140	12.92	12.80	-140	2,155	-6.50%	大賣/鉅額交易
2020/03/18	2	13.20	22	13.10	13.15	-20	2,186	-0.91%
2020/03/17	1	13.50	1	13.50	13.60	0	2,225	0.00%
2020/03/16	1	14.35	0	0.00	14.00	1	2,259	0.04%
2020/03/10	1	15.35	1	15.20	16.00	0	2,724	0.00%
2020/03/09	1	15.50	0	0.00	15.50	1	2,736	0.04%
2020/03/05	2	16.10	0	0.00	16.25	2	2,838	0.07%
2020/03/03	7	16.82	0	0.00	16.25	7	2,832	0.25%
2020/02/24	0	0.00	4	17.45	16.80	-4	2,793	-0.14%
2020/02/13	1	18.05	0	0.00	18.00	1	2,749	0.04%
2020/02/06	0	0.00	2.2	18.80	18.90	-2.2	2,730	-0.08%
2020/01/30	0	0.00	1	20.10	19.50	-1	2,747	-0.04%
2020/01/17	0	0.00	2	21.50	21.60	-2	2,693	-0.07%
2020/01/16	1	20.05	10	21.04	21.45	-9	2,633	-0.34%
2020/01/15	5	19.40	7	18.93	19.75	-2	2,425	-0.08%
2020/01/14	1	18.40	0	0.00	18.20	1	2,327	0.04%
2020/01/13	4	17.64	5	17.67	18.20	-1	2,369	-0.04%
2020/01/10	0	17.90	2	17.80	18.00	-2	2,405	-0.08%
2020/01/03	0	0.00	1	16.95	17.05	-1	2,631	-0.04%
2019/12/31	0	0.00	0.7	16.65	16.75	-0.7	2,607	-0.03%
2019/12/20	0	0.00	0	16.90	16.90	0	2,613	0.00%
2019/12/16	4	17.30	0	0.00	17.60	4	2,585	0.15%
2019/12/13	1	17.40	1	17.25	17.35	0	2,565	0.00%
2019/12/12	0	0.00	0.2	17.20	17.30	-0.2	2,474	-0.01%
2019/12/11	0	0.00	36	17.78	17.75	-36	2,405	-1.50%
2019/12/10	1	17.85	0	0.00	18.00	1	2,329	0.04%
2019/12/09	0	0.00	2	17.00	17.05	-2	2,191	-0.09%
2019/12/06	29	16.68	22	16.66	17.00	7	2,145	0.33%
2019/12/05	4	16.10	4	16.10	16.50	0	1,963	0.00%
2019/12/03	0	0.00	2	15.88	15.20	-2	1,721	-0.12%
2019/12/02	0	0.00	2	15.50	15.65	-2	1,654	-0.12%
2019/11/27	0	0.00	3	14.95	14.95	-3	1,558	-0.19%
2019/11/25	0	0.00	20	14.85	14.95	-20	1,548	-1.29%
2019/11/14	0	0.00	1	14.90	15.00	-1	1,501	-0.07%
2019/11/08	1	14.85	0	0.00	14.65	1	1,470	0.07%
2019/11/04	2	15.15	2	15.18	15.05	0	1,393	0.00%
2019/10/29	0	0.00	40	14.45	14.50	-40	1,245	-3.21%
2019/10/23	0	0.00	10	15.05	15.10	-10	1,097	-0.91%
2019/10/21	3	15.30	0	0.00	15.40	3	960	0.31%
2019/10/17	10	15.50	1	15.55	15.40	9	782	1.15%
2019/10/15	40	14.73	0	0.00	14.80	40	472	8.46%
2019/10/14	0	0.00	4	14.43	14.70	-4	440	-0.91%
2019/10/09	20	14.08	2	13.95	13.85	18	375	4.80%
2019/08/16	0	0.00	2	12.35	12.40	-2	298	-0.67%
2019/08/07	2	12.10	0	0.00	12.00	2	295	0.68%
2019/07/31	0	0.00	1	12.00	12.05	-1	302	-0.33%
2019/07/11	0	0.00	3	12.75	12.70	-3	295	-1.01%
2019/07/10	0	0.00	1	12.70	12.70	-1	296	-0.34%
2019/06/26	0	0.00	3	12.65	12.70	-3	301	-0.99%
2019/06/05	0	0.00	10	12.55	12.55	-10	318	-3.14%
2019/05/30	0	0.00	3	12.40	12.45	-3	299	-1.00%
2019/05/28	5	12.35	0	0.00	12.35	5	280	1.78%
2019/05/27	5	12.15	0	0.00	12.25	5	249	2.00%
2019/05/14	1	11.35	0	0.00	11.45	1	234	0.43%
2019/05/10	0	0.00	2	11.55	11.55	-2	241	-0.83%
2019/05/09	3	11.48	0	0.00	11.60	3	244	1.22%
2019/05/06	10	11.73	0	0.00	11.70	10	242	4.12%
2019/05/03	10	11.83	0	0.00	11.80	10	240	4.16%
2019/04/29	15	11.87	0	0.00	11.90	15	239	6.27%
2019/04/25	5	11.90	0	0.00	11.90	5	243	2.06%
2019/04/24	10	11.90	0	0.00	11.95	10	245	4.07%
2019/04/23	5	11.90	0	0.00	11.95	5	246	2.03%
2019/04/22	20	11.95	0	0.00	11.95	20	250	7.99%
2019/04/19	20	11.88	0	0.00	11.95	20	254	7.87%
2019/04/18	10	11.98	0	0.00	11.90	10	258	3.86%
2019/04/17	25	12.02	0	0.00	12.15	25	265	9.42%
2019/04/16	15	12.00	0	0.00	12.00	15	264	5.67%
2019/04/15	2	12.00	0	0.00	11.95	2	267	0.75%
2019/04/12	4	12.08	0	0.00	12.00	4	269	1.49%
2019/04/11	4	12.10	0	0.00	12.05	4	268	1.49%
2019/04/10	2	12.15	0	0.00	12.15	2	273	0.73%
2019/04/08	2	12.15	0	0.00	12.15	2	285	0.70%
2019/04/03	2	12.25	0	0.00	12.20	2	290	0.69%
2019/04/01	2	12.25	3.2	12.30	12.35	-1.2	313	-0.38%
2019/03/29	2	12.20	0	0.00	12.15	2	313	0.64%
2019/03/22	0	0.00	2	12.10	12.10	-2	360	-0.56%
2019/03/18	3	11.95	0	0.00	11.95	3	398	0.75%
2019/02/19	0	0.00	0.3	11.95	12.00	-0.3	1,082	-0.02%
2019/02/18	0	0.00	2	11.90	11.95	-2	1,080	-0.19%
2019/01/30	1	11.85	0	0.00	11.90	1	1,070	0.09%
2019/01/28	0	0.00	20	11.73	11.65	-20	1,070	-1.87%
2019/01/24	0	0.00	40	11.70	11.70	-40	1,070	-3.74%
2019/01/23	0	0.00	30	11.70	11.65	-30	1,071	-2.80%
2019/01/21	0	0.00	15	11.80	11.80	-15	1,071	-1.40%
2019/01/18	1	11.80	0	0.00	11.85	1	1,074	0.09%
2019/01/14	0	0.00	10	11.75	11.65	-10	1,081	-0.92%
2019/01/03	2	12.30	0	0.00	12.15	2	1,123	0.18%
2018/12/25	50	12.54	0	0.00	12.50	50	1,118	4.47%
2018/12/21	2	12.20	0	0.00	12.05	2	1,120	0.18%
2018/12/20	0	0.00	4.1	12.40	12.25	-4.1	1,116	-0.37%
2018/12/19	1	12.20	0	0.00	12.35	1	1,104	0.09%
2018/12/17	0	0.00	9	12.75	12.80	-9	1,094	-0.82%
2018/12/13	14	12.63	5	12.90	12.65	9	1,122	0.80%
2018/12/07	4	13.40	0	0.00	13.35	4	1,189	0.34%
2018/12/04	0	0.00	1	13.95	13.70	-1	1,079	-0.09%
2018/12/03	2	13.85	3	13.92	13.80	-1	1,025	-0.10%
2018/11/30	1	14.00	3	13.75	13.95	-2	933	-0.21%
2018/11/29	5	13.84	2	13.70	13.45	3	855	0.35%
2018/11/28	1	14.20	24	13.90	13.80	-23	763	-3.01%
2018/11/27	4	12.58	5	12.77	12.95	-1	643	-0.16%
2018/11/26	74	13.04	0	0.00	12.95	74	628	11.78%
2018/10/11	0	0.00	1.2	10.81	10.80	-1.2	536	-0.22%
2018/09/20	0	0.00	3	11.75	11.70	-3	453	-0.66%
2018/09/14	0	0.00	6	11.35	11.40	-6	431	-1.39%
2018/09/13	2	11.10	6	11.38	11.35	-4	412	-0.97%
2018/09/11	1	11.70	0	0.00	11.75	1	328	0.30%
2018/09/06	0	0.00	2	11.95	12.05	-2	316	-0.63%
2018/08/23	1	12.05	0	0.00	12.10	1	289	0.35%
2018/08/16	1	12.25	0	0.00	12.30	1	289	0.35%
2018/08/08	0	0.00	2	13.00	12.95	-2	286	-0.70%
2018/07/11	1	12.55	0	0.00	12.50	1	327	0.31%
2018/07/09	1	12.65	0	0.00	12.60	1	313	0.32%
2018/07/05	1	12.80	0	0.00	12.70	1	320	0.31%
2018/07/02	1	13.45	0	0.00	13.40	1	317	0.32%
2018/06/26	2	13.48	0	0.00	13.70	2	345	0.58%
2018/06/25	10	13.35	10	13.55	13.60	0	344	0.00%
2018/06/11	0	0.00	1	15.60	15.40	-1	329	-0.30%
2018/04/26	1	14.50	0	0.00	14.50	1	694	0.14%
2018/03/29	0	0.00	1	16.45	16.55	-1	1,336	-0.07%
2018/02/23	0	0.00	1	15.55	15.65	-1	1,911	-0.05%
2018/02/12	0	0.00	1	15.05	15.00	-1	1,989	-0.05%
2018/02/08	0	0.00	10	14.65	14.65	-10	1,996	-0.50%
2018/02/07	21	14.48	20	14.59	14.40	1	1,999	0.05%
2018/02/06	11	14.41	0	0.00	14.45	11	1,994	0.55%
2018/02/01	1	16.05	0	0.00	16.15	1	1,974	0.05%
2018/01/31	0	0.00	23	15.90	16.05	-23	1,966	-1.17%
2018/01/29	1	16.35	0	0.00	16.20	1	1,948	0.05%
2018/01/25	8	17.10	8	17.30	17.30	0	1,893	0.00%
2018/01/24	22	17.14	20	17.29	17.25	2	1,866	0.11%
2018/01/23	26	17.71	25	16.95	16.95	1	1,797	0.06%
2018/01/22	25	17.90	25	17.80	17.80	0	1,752	0.00%
2018/01/18	23	17.80	0	0.00	17.40	23	1,686	1.36%
2018/01/16	0	0.00	2	17.00	17.00	-2	1,554	-0.13%
2018/01/15	0	0.00	3	16.92	16.90	-3	1,521	-0.20%
2018/01/12	2	16.70	3	16.77	16.80	-1	1,490	-0.07%
2018/01/04	0	0.00	1	16.55	16.85	-1	1,317	-0.08%
2018/01/03	4	17.38	55	16.99	16.85	-51	1,282	-3.98%