國揚 (2505)-第一金-路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
27.60
漲跌
▼0.70
漲幅
-2.47%
成交量
1,766張
產業
上市營建類股
149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－第一金-路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

第一金-路竹券商分點個股進出
第一金-路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
2024/05/15	3	28.07	2	27.60	27.60	1	2,476	0.04%
2024/05/14	7	28.59	7	28.30	28.30	0	2,458	0.00%
2024/05/13	0.2	29.50	0	0.00	29.45	0.2	2,417	0.01%
2024/05/08	3	29.60	3	29.20	29.15	0	2,351	0.00%
2024/05/07	5.2	30.20	3	30.15	30.15	2.2	2,319	0.09%
2024/05/06	11	30.95	1	31.30	31.40	10	2,252	0.44%
2024/05/03	15	31.40	2	30.75	31.40	13	2,183	0.60%
2024/05/02	3	30.27	3	30.37	31.15	0	2,041	0.00%
2024/04/30	9.3	28.98	9	29.17	28.35	0.3	1,904	0.02%
2024/04/29	16	31.02	4	30.90	30.70	12	1,787	0.67%
2024/04/26	0	0.00	5	31.19	31.30	-5	1,557	-0.32%
2024/04/24	2	29.00	2	28.58	28.55	0	1,186	0.00%
2024/04/23	0	0.00	0.7	28.50	28.70	-0.7	1,161	-0.06%
2024/04/22	9	29.19	17.4	28.92	28.20	-8.4	1,049	-0.80%
2024/04/18	1	26.55	0	0.00	27.70	1	940	0.11%
2024/04/17	1	26.85	2	26.85	26.80	-1	924	-0.11%
2024/04/16	2	26.50	2	27.00	26.95	0	927	0.00%
2024/04/15	3	27.27	2	27.48	27.45	1	929	0.11%
2024/04/11	5	27.37	4	27.66	27.70	1	935	0.11%
2024/04/03	5	26.79	2	26.70	26.70	3	923	0.33%
2024/04/02	1	27.55	2	27.48	27.60	-1	908	-0.11%
2024/04/01	2	28.50	0	0.00	28.10	2	896	0.22%
2024/03/29	3	28.80	0	0.00	27.65	3	884	0.34%
2024/03/26	0	0.00	0.2	26.60	26.65	-0.2	869	-0.02%
2024/03/25	0	26.00	1	26.15	26.55	-1	864	-0.12%
2024/03/22	2	25.23	2	25.65	26.20	0	927	0.00%
2024/03/21	0	0.00	1	25.55	25.80	-1	994	-0.10%
2024/03/20	7	24.64	15	24.52	24.45	-8	938	-0.85%
2024/03/15	0	22.50	0	0.00	22.75	0	876	0.00%
2024/03/13	2	22.40	2	22.35	22.35	0	869	0.00%
2024/03/07	0	0.00	5	21.97	22.30	-5	857	-0.58%
2024/03/05	1	22.00	0	0.00	22.00	1	843	0.12%
2024/03/04	2.1	22.05	4.2	22.00	22.00	-2.1	839	-0.25%
2024/03/01	3	22.30	3	22.25	22.25	0	833	0.00%
2024/02/27	2	22.60	0	0.00	22.55	2	824	0.24%
2024/02/22	0	0.00	0.3	22.95	23.20	-0.3	796	-0.04%
2024/02/20	2	22.45	2	22.35	22.35	0	774	0.00%
2024/02/19	0	0.00	3	22.05	22.50	-3	773	-0.39%
2024/02/16	0	0.00	2	22.05	22.00	-2	767	-0.26%
2024/02/02	0.1	21.90	0	0.00	22.00	0.1	751	0.01%
2024/01/19	2	21.35	2	21.65	21.50	0	713	0.00%
2024/01/17	3.2	21.59	44	21.50	21.55	-40.8	703	-5.80%
2024/01/12	3.2	22.73	0	0.00	22.70	3.2	652	0.49%
2024/01/10	4	22.65	3	22.75	22.75	1	639	0.16%
2024/01/09	13	22.99	27	23.23	23.05	-14	626	-2.23%
2024/01/08	2	23.58	0	0.00	23.55	2	607	0.33%
2023/12/21	0	0.00	10	21.88	22.15	-10	429	-2.33%
2023/12/19	0.1	21.35	4	21.05	21.55	-3.9	340	-1.14%
2023/12/18	0	0.00	6	21.20	21.20	-6	253	-2.37%
2023/12/04	0	0.00	5	19.00	18.80	-5	119	-4.20%
2023/11/17	2	18.65	0	0.00	18.60	2	129	1.55%
2023/11/06	3	18.30	0	0.00	18.40	3	172	1.74%
2023/10/31	0	0.00	2	17.90	18.00	-2	191	-1.04%
2023/10/20	0	0.00	2	17.65	17.90	-2	262	-0.76%
2023/10/19	2	18.05	9	18.05	18.00	-7	272	-2.57%
2023/10/05	6	18.05	6	18.10	18.10	0	302	0.00%
2023/10/02	0	0.00	0.5	18.20	18.30	-0.5	313	-0.15%
2023/09/26	3	18.35	0	0.00	18.15	3	320	0.94%
2023/09/21	0	0.00	2	18.30	18.40	-2	320	-0.62%
2023/09/11	4	18.70	4	18.65	18.75	0	327	0.00%
2023/09/04	0	0.00	2	19.00	19.05	-2	324	-0.62%
2023/08/23	0	0.00	1	18.80	18.80	-1	337	-0.30%
2023/08/21	7	18.83	7	18.90	18.90	0	346	0.00%
2023/08/18	3	19.00	3	18.90	18.90	0	346	0.00%
2023/08/07	3	18.90	3	19.00	19.00	0	352	0.00%
2023/08/04	3	19.45	3	19.15	19.15	0	349	0.00%
2023/08/01	3	19.25	3	19.55	19.50	0	333	0.00%
2023/07/24	2	17.75	0	0.00	18.15	2	282	0.71%
2023/07/14	2	17.40	0	0.00	17.25	2	263	0.76%
2023/06/19	10	18.50	0	0.00	18.50	10	250	4.00%
2023/06/16	10	18.63	0	0.00	18.65	10	244	4.08%
2023/06/15	9	18.65	0	0.00	18.65	9	236	3.80%
2023/05/25	2	18.95	0	0.00	18.85	2	249	0.80%
2023/05/24	2	18.80	0	0.00	18.85	2	248	0.80%
2023/05/23	2	18.80	0	0.00	18.75	2	247	0.81%
2023/05/19	1	18.70	0	0.00	18.80	1	239	0.42%
2023/05/10	5	18.20	5	18.20	18.20	0	219	0.00%
2023/03/29	2	18.35	0	0.00	18.35	2	205	0.97%
2023/03/27	0	0.00	3	18.55	18.45	-3	202	-1.48%
2023/03/21	0	0.00	4	18.25	18.30	-4	199	-2.00%
2023/03/15	3	18.65	0	0.00	18.60	3	189	1.59%
2023/03/07	0	0.00	5	19.63	19.70	-5	181	-2.76%
2023/03/02	0	0.00	2	19.10	19.10	-2	171	-1.17%
2023/02/16	2	18.60	0	0.00	18.60	2	163	1.23%
2023/02/09	0	0.00	2	18.55	18.55	-2	154	-1.29%
2023/02/08	4	18.55	0	0.00	18.55	4	153	2.61%
2023/02/07	2	18.45	2	18.50	18.50	0	149	0.00%
2023/02/02	0	0.00	0.4	18.45	18.50	-0.4	147	-0.30%
2023/02/01	1	18.35	0	0.00	18.55	1	146	0.68%
2022/12/23	2	18.20	0	0.00	18.25	2	144	1.39%
2022/12/22	2	18.25	0	0.00	18.40	2	146	1.37%
2022/12/16	3	18.60	0	0.00	18.50	3	152	1.97%
2022/12/15	6	18.80	0	0.00	18.80	6	152	3.94%
2022/11/30	1	19.30	0	0.00	19.30	1	149	0.67%
2022/11/24	1	19.30	0	0.00	19.10	1	146	0.68%
2022/11/23	1	19.10	0	0.00	19.10	1	146	0.68%
2022/11/22	5	18.90	0	0.00	19.10	5	148	3.37%
2022/11/16	6	19.00	0	0.00	18.85	6	145	4.13%
2022/11/09	0	0.00	4	18.70	18.70	-4	136	-2.93%
2022/10/20	0.2	17.95	0	0.00	17.90	0.2	153	0.13%
2022/10/12	0	0.00	2	18.45	18.55	-2	163	-1.22%
2022/10/11	0	0.00	6	18.06	18.10	-6	166	-3.59%
2022/10/07	2	17.95	2	18.25	18.25	0	165	0.00%
2022/10/05	3	17.90	0	0.00	17.80	3	165	1.81%
2022/10/04	5	17.85	0	0.00	17.90	5	170	2.93%
2022/09/26	2	19.75	3	19.10	19.10	-1	184	-0.54%
2022/09/15	1	19.60	0	0.00	19.60	1	199	0.50%
2022/09/05	0.1	20.00	0	0.00	19.60	0.1	215	0.05%
2022/09/01	1	19.45	0	0.00	19.65	1	219	0.45%
2022/08/29	0	0.00	1	19.75	19.60	-1	218	-0.46%
2022/08/24	0	0.00	2	19.85	19.90	-2	217	-0.92%
2022/08/22	2	20.15	2	19.95	19.95	0	219	0.00%
2022/08/19	0	0.00	2	19.95	20.10	-2	221	-0.90%
2022/08/15	0	0.00	2	20.25	20.25	-2	227	-0.88%
2022/08/10	1	19.75	0	0.00	19.70	1	231	0.43%
2022/08/01	5	19.55	5	19.38	19.40	0	234	0.00%
2022/07/29	2	19.40	0	0.00	19.35	2	233	0.86%
2022/07/28	2	19.50	0	0.00	19.40	2	233	0.86%
2022/07/27	2	19.40	0	0.00	19.40	2	230	0.87%
2022/07/18	0.1	17.85	0	0.00	18.20	0.1	242	0.04%
2022/07/15	0.1	17.95	0	0.00	17.90	0.1	241	0.04%
2022/07/05	6	17.25	9	17.58	17.85	-3	241	-1.24%
2022/07/04	3	17.30	0	0.00	17.35	3	240	1.24%
2022/06/16	10	19.73	0	0.00	19.45	10	267	3.73%
2022/06/02	1	20.60	1	20.55	20.50	0	292	0.00%
2022/06/01	2	20.70	2	20.65	20.60	0	300	0.00%
2022/05/27	0	0.00	3	20.70	20.70	-3	307	-0.98%
2022/05/24	0	0.00	8	20.05	20.00	-8	312	-2.56%
2022/05/23	0	0.00	2	20.00	20.00	-2	311	-0.64%
2022/05/20	0	0.00	1	19.80	19.80	-1	316	-0.32%
2022/05/19	10	19.42	0	0.00	19.50	10	316	3.16%
2022/05/18	1	19.30	0	0.00	19.55	1	316	0.32%
2022/05/12	6	19.50	6	19.20	19.20	0	322	0.00%
2022/05/10	0	0.00	1	19.90	20.00	-1	327	-0.31%
2022/05/06	2	20.30	2	20.33	20.35	0	339	0.00%
2022/04/27	3	20.10	0	0.00	20.10	3	379	0.79%
2022/04/26	2	21.10	2	20.80	20.75	0	378	0.00%
2022/04/25	1	21.00	0	0.00	20.85	1	378	0.26%
2022/04/22	0	0.00	5	21.80	21.70	-5	374	-1.34%
2022/04/19	1	22.15	0	0.00	22.15	1	381	0.26%
2022/04/14	0	0.00	1	22.25	22.25	-1	392	-0.25%
2022/04/13	1	22.35	0	0.00	22.40	1	395	0.25%
2022/04/12	3	22.30	5	22.12	22.00	-2	396	-0.50%
2022/04/11	10	22.45	9	22.10	22.05	1	402	0.25%
2022/04/08	2	22.45	2	22.20	22.20	0	405	0.00%
2022/04/07	1	22.40	1	22.20	22.20	0	405	0.00%
2022/04/06	3	22.70	3	22.43	22.50	0	405	0.00%
2022/03/30	0	0.00	2	23.40	23.45	-2	415	-0.48%
2022/03/29	7	23.48	5	23.37	23.40	2	409	0.49%
2022/03/25	5	23.56	5	23.45	23.45	0	408	0.00%
2022/03/23	6	23.64	6	23.55	23.60	0	401	0.00%
2022/03/22	1	23.25	1	23.25	23.45	0	398	0.00%
2022/03/18	3	22.68	3	22.68	22.80	0	400	0.00%
2022/03/17	13	22.58	13	22.54	22.65	0	410	0.00%
2022/03/16	8	22.11	8	21.92	21.95	0	404	0.00%
2022/03/15	0	0.00	1	22.15	22.15	-1	400	-0.25%
2022/03/14	2	22.35	1	22.40	22.50	1	400	0.25%
2022/03/11	4	22.54	4	22.43	22.45	0	406	0.00%
2022/03/09	3	22.32	3	22.15	22.25	0	404	0.00%
2022/03/08	5	22.44	8	22.28	22.10	-3	414	-0.72%
2022/03/01	2	23.15	2	23.35	23.35	0	484	0.00%
2022/02/24	6	23.28	9	23.04	23.00	-3	524	-0.57%
2022/02/23	1	23.40	1	23.40	23.40	0	527	0.00%
2022/02/22	2	23.60	2	23.15	23.15	0	540	0.00%
2022/02/21	2	23.50	0	0.00	23.60	2	541	0.37%
2022/02/18	3	23.40	0	0.00	23.50	3	554	0.54%
2022/02/10	2	24.55	2	24.38	24.40	0	663	0.00%
2022/02/07	10	23.67	10	23.86	24.35	0	662	0.00%
2022/01/26	12	22.99	10	22.98	23.00	2	649	0.31%
2022/01/25	5	23.15	5	22.93	22.80	0	654	0.00%
2022/01/24	0	0.00	8	22.80	23.00	-8	651	-1.23%
2022/01/21	3	23.70	3	23.40	23.25	0	653	0.00%
2022/01/19	0	0.00	5	23.40	23.40	-5	651	-0.77%
2022/01/18	1	23.50	0	0.00	23.40	1	656	0.15%
2022/01/13	3	23.90	3	24.00	24.00	0	693	0.00%
2022/01/11	0	0.00	0	24.10	23.90	0	698	0.00%
2022/01/10	0	0.00	0.7	24.50	24.40	-0.7	711	-0.10%
2022/01/04	0	0.00	0.2	24.75	24.70	-0.2	737	-0.03%
2021/12/28	0	0.00	1	24.30	24.40	-1	717	-0.14%
2021/12/22	0	0.00	6	23.75	23.70	-6	715	-0.84%
2021/12/20	6	23.30	0	0.00	23.25	6	711	0.84%
2021/12/17	10	23.35	10	23.35	23.35	0	712	0.00%
2021/12/16	0	0.00	1.5	23.16	23.25	-1.5	711	-0.22%
2021/12/13	5	23.50	5	23.45	23.45	0	717	0.00%
2021/11/30	0.1	23.14	0	0.00	23.45	0.1	749	0.01%
2021/11/26	1.1	23.86	0	0.00	23.60	1.1	724	0.15%
2021/11/19	1	25.20	0	0.00	25.05	1	684	0.15%
2021/11/16	3	25.45	0	0.00	25.40	3	669	0.45%
2021/11/12	10	25.55	10	25.75	25.55	0	681	0.00%
2021/11/10	6	25.43	6	25.75	26.55	0	682	0.00%
2021/11/02	0	0.00	20	23.72	23.55	-20	644	-3.10%
2021/11/01	5	23.90	0	0.00	23.95	5	644	0.78%
2021/10/29	5	24.00	0	0.00	24.00	5	645	0.77%
2021/10/28	13	24.17	0	0.00	24.10	13	642	2.02%
2021/10/27	10	24.43	5	24.25	24.25	5	644	0.78%
2021/10/25	0.2	24.25	0	0.00	24.25	0.2	640	0.03%
2021/10/22	5	24.40	17	24.25	24.25	-12	650	-1.85%
2021/10/21	18	24.48	3	24.95	24.60	15	658	2.28%
2021/10/20	0	0.00	6	24.15	24.30	-6	644	-0.93%
2021/10/19	5	23.50	20	23.57	23.85	-15	674	-2.22%
2021/10/18	6	23.45	0	0.00	23.45	6	689	0.87%
2021/10/15	6	23.93	0	0.00	23.80	6	687	0.87%
2021/10/12	1	25.00	0	0.00	24.85	1	681	0.15%
2021/09/30	0	0.00	1	26.20	26.30	-1	716	-0.14%
2021/09/08	1	27.25	0	0.00	27.20	1	849	0.12%
2021/09/07	3	27.80	0	0.00	27.80	3	852	0.35%
2021/09/06	5	28.76	4.4	29.09	28.20	0.6	851	0.07%
2021/09/03	0	0.00	1	29.25	29.35	-1	844	-0.12%
2021/09/02	1	29.25	0	0.00	28.95	1	853	0.12%
2021/08/02	0	0.00	2	29.40	29.70	-2	1,224	-0.16%
2021/07/23	1	29.55	0	0.00	30.50	1	1,327	0.08%
2021/07/22	2	29.10	0	0.00	29.00	2	1,370	0.15%
2021/07/15	1	28.35	0	0.00	28.45	1	1,464	0.07%
2021/07/14	0	0.00	1	27.95	28.00	-1	1,546	-0.06%
2021/07/08	1	28.65	0	0.00	28.65	1	1,614	0.06%
2021/06/21	0	0.00	1	30.00	30.00	-1	1,922	-0.05%
2021/06/09	0	0.00	1	30.55	30.55	-1	2,345	-0.04%
2021/06/02	1	31.05	0	0.00	31.15	1	2,599	0.04%
2021/05/27	2	30.35	0	0.00	30.35	2	2,761	0.07%
2021/05/21	0	0.00	0	30.45	30.45	0	2,891	0.00%
2021/05/18	0	0.00	3	29.77	30.90	-3	2,978	-0.10%
2021/05/17	1	28.90	0	0.00	28.15	1	2,957	0.03%
2021/05/14	2	31.25	0	0.00	31.20	2	2,921	0.07%
2021/04/28	2	35.70	1	36.20	35.65	1	2,718	0.04%
2021/04/27	0.2	36.76	0	0.00	36.45	0.2	2,685	0.01%
2021/04/26	0.3	36.80	0	0.00	37.10	0.3	2,674	0.01%
2021/04/21	0.3	37.50	0	0.00	37.40	0.3	2,699	0.01%
2021/04/20	3	37.25	0	0.00	37.45	3	2,676	0.11%
2021/04/19	1	38.85	0	0.00	38.85	1	2,628	0.04%
2021/04/15	0	0.00	1	38.05	37.95	-1	2,597	-0.04%
2021/04/12	1	37.20	0	0.00	37.90	1	2,619	0.04%
2021/04/09	0	0.00	0.7	38.10	38.10	-0.7	2,615	-0.02%
2021/03/31	2	39.90	0	0.00	39.90	2	2,770	0.07%
2021/03/30	4	38.40	0	0.00	38.40	4	2,893	0.14%
2021/03/29	4	38.75	0.2	38.60	38.60	3.8	2,936	0.13%
2021/03/26	0	0.00	4	38.53	38.50	-4	2,952	-0.14%
2021/03/23	1	37.80	0	0.00	37.95	1	3,098	0.03%
2021/03/22	11	37.87	0	0.00	38.50	11	3,198	0.34%
2021/03/19	5	38.45	0	0.00	38.45	5	3,168	0.16%
2021/03/18	0	0.00	7	40.04	39.80	-7	3,047	-0.23%
2021/03/17	4	39.23	0	0.00	38.95	4	3,096	0.13%
2021/03/15	0	0.00	5	38.60	38.75	-5	3,148	-0.16%
2021/03/10	7	38.44	0.7	38.25	38.15	6.3	3,671	0.17%
2021/03/09	2	39.40	0	0.00	39.50	2	3,655	0.05%
2021/03/08	2	39.18	5.5	40.58	40.35	-3.5	3,641	-0.10%
2021/03/05	0	0.00	5	38.65	38.70	-5	3,581	-0.14%
2021/03/04	2	39.10	2	39.13	39.60	0	3,574	0.00%
2021/03/03	1	38.75	2	37.98	38.50	-1	3,623	-0.03%
2021/02/25	0	0.00	1	37.15	37.30	-1	3,581	-0.03%
2021/02/23	0	0.00	3	36.80	37.15	-3	3,614	-0.08%
2021/02/22	0	0.00	20.1	35.15	36.50	-20.1	3,648	-0.55%
2021/02/19	0	0.00	0	33.70	33.50	0	3,727	0.00%
2021/02/05	20	31.75	0	0.00	31.75	20	3,796	0.53%
2021/02/04	5	32.25	0	0.00	32.30	5	3,818	0.13%
2021/02/02	0	0.00	1	30.60	30.70	-1	4,033	-0.02%
2021/02/01	1	29.50	0.4	29.44	30.60	0.6	4,154	0.01%
2021/01/27	0	0.00	2	31.30	31.20	-2	4,313	-0.05%
2021/01/21	0	0.00	20	31.85	31.85	-20	4,733	-0.42%
2021/01/19	5	33.55	0	0.00	33.40	5	4,786	0.10%
2021/01/18	1	33.60	0	0.00	33.75	1	4,878	0.02%
2021/01/15	1	34.89	0	0.00	34.55	1	4,885	0.02%
2021/01/14	0.5	36.15	0	0.00	36.00	0.5	4,893	0.01%
2021/01/08	0	0.00	0	36.60	36.25	0	5,126	0.00%
2021/01/06	6	36.10	0	0.00	35.85	6	5,187	0.12%
2021/01/05	42.4	37.70	42	37.73	37.50	0.4	5,215	0.01%
2021/01/04	0	0.00	2.7	38.59	38.05	-2.7	5,307	-0.05%
2020/12/23	0	0.00	1	25.15	25.20	-1	5,431	-0.02%
2020/12/22	3	25.05	6	25.03	24.95	-3	5,514	-0.05%
2020/12/21	8	25.42	5.2	25.42	25.30	2.9	5,578	0.05%
2020/12/18	6	25.93	9	25.86	25.85	-3	5,695	-0.05%
2020/12/17	4	26.04	0	0.00	25.95	4	5,817	0.07%
2020/12/16	2.2	26.52	2	26.48	26.50	0.2	5,899	0.00%
2020/12/15	3	25.70	8	25.80	25.70	-5	5,753	-0.09%
2020/12/14	2	25.08	0	0.00	25.10	2	5,751	0.03%
2020/12/10	2	25.10	2	24.98	25.10	0	5,852	0.00%
2020/12/07	8	25.35	0.2	25.45	25.60	7.8	5,822	0.13%
2020/12/04	0	0.00	5	25.15	25.10	-5	5,872	-0.09%
2020/12/03	9	25.38	6	25.10	25.15	3	5,869	0.05%
2020/12/02	1	25.70	1	25.90	25.80	0	5,876	0.00%
2020/12/01	2	25.83	2	25.85	25.85	0	5,932	0.00%
2020/11/30	2	27.00	20	26.80	26.30	-18	5,928	-0.30%
2020/11/27	24	26.87	5	26.40	27.25	19	5,789	0.33%
2020/11/26	16	26.42	9	25.94	26.65	7	5,682	0.12%
2020/11/25	2	25.25	2	25.10	25.15	0	5,606	0.00%
2020/11/23	0	0.00	1	25.05	25.00	-1	5,728	-0.02%
2020/11/19	20	24.70	0	0.00	24.85	20	5,812	0.34%
2020/11/16	5	24.55	0	0.00	24.55	5	6,155	0.08%
2020/11/10	7	24.27	1	24.75	24.40	6	6,625	0.09%
2020/11/09	4	24.15	10.1	23.90	24.15	-6.1	6,716	-0.09%
2020/11/06	0	0.00	10.2	23.80	23.65	-10.2	6,802	-0.15%
2020/11/05	1	23.75	0	0.00	23.75	1	6,905	0.01%
2020/11/03	0	0.00	10	23.75	23.80	-10	7,190	-0.14%
2020/11/02	10	24.10	0	0.00	24.20	10	7,276	0.14%
2020/10/30	0	0.00	1	23.60	23.60	-1	7,422	-0.01%
2020/10/29	11	23.20	0	0.00	23.30	11	7,798	0.14%
2020/10/28	1	24.00	0	0.00	23.70	1	7,812	0.01%
2020/10/27	10	24.20	11	23.84	24.20	-1	7,931	-0.01%
2020/10/26	6	24.00	0	0.00	23.90	6	8,083	0.07%
2020/10/23	1	24.10	0	0.00	23.90	1	8,206	0.01%
2020/10/22	1	24.20	2	24.00	24.20	-1	8,228	-0.01%
2020/10/21	17	23.77	0	0.00	23.70	17	8,089	0.21%
2020/10/16	2	23.20	0	0.00	23.30	2	7,976	0.03%
2020/10/15	0	0.00	5	23.30	23.25	-5	7,940	-0.06%
2020/10/12	0	0.00	2	23.40	23.35	-2	8,430	-0.02%
2020/10/08	1	24.05	0	0.00	23.95	1	8,435	0.01%
2020/10/06	2	24.40	0	0.00	24.45	2	8,640	0.02%
2020/09/30	4	24.66	0	0.00	24.55	4	9,139	0.04%
2020/09/29	6	25.50	6	25.18	25.10	0	9,173	0.00%
2020/09/28	1	25.50	0	0.00	25.80	1	9,141	0.01%
2020/09/25	18	24.19	15	23.97	23.55	3	9,088	0.03%
2020/09/24	1	24.55	3	25.05	24.60	-2	9,025	-0.02%
2020/09/23	3	25.90	2	26.50	25.50	1	9,012	0.01%
2020/09/22	2	26.65	0	0.00	26.65	2	8,903	0.02%
2020/09/21	11	28.28	2	27.75	27.75	9	8,797	0.10%
2020/09/16	0	0.00	1	28.50	28.45	-1	8,659	-0.01%
2020/09/14	2	27.78	1	27.65	27.65	1	8,645	0.01%
2020/09/11	11	27.94	0	0.00	27.90	11	8,609	0.13%
2020/09/10	4	28.53	2	29.00	28.45	2	8,560	0.02%
2020/09/08	3	28.20	0	0.00	28.10	3	8,411	0.04%
2020/09/07	2	28.23	0	0.00	28.20	2	8,454	0.02%
2020/09/04	4	28.56	0	0.00	28.50	4	8,462	0.05%
2020/09/03	5	29.41	7	29.10	28.95	-2	8,524	-0.02%
2020/09/02	0	0.00	1	29.45	29.40	-1	8,496	-0.01%
2020/08/31	2	29.25	0	0.00	29.00	2	8,471	0.02%
2020/08/28	1	29.60	0	0.00	29.35	1	8,394	0.01%
2020/08/27	0	0.00	1	29.60	29.05	-1	8,296	-0.01%
2020/08/26	1	29.30	0	0.00	29.30	1	8,285	0.01%
2020/08/25	1	29.85	0	0.00	29.90	1	8,535	0.01%
2020/08/24	0	0.00	1	29.70	29.65	-1	8,654	-0.01%
2020/08/21	1	29.80	22	30.45	29.95	-21	8,582	-0.24%
2020/08/20	7	28.76	2	28.80	28.80	5	8,502	0.06%
2020/08/19	1	29.90	1	30.50	29.95	0	8,364	0.00%
2020/08/18	2	30.23	13	30.22	29.90	-11	8,282	-0.13%
2020/08/17	16	31.33	31	31.05	31.30	-15	8,169	-0.18%
2020/08/14	4	30.95	8	31.52	30.65	-4	8,007	-0.05%
2020/08/13	14	31.98	133	33.23	31.40	-119	7,907	-1.50%	大賣/鉅額交易
2020/08/12	143	32.43	0	0.00	32.70	143	7,899	1.81%	大買/鉅額交易
2020/08/11	0	0.00	1	31.95	31.90	-1	7,797	-0.01%
2020/08/10	4	31.66	6	31.48	31.70	-2	7,732	-0.03%
2020/08/07	9	31.48	0	0.00	31.50	9	7,656	0.12%
2020/08/06	2	30.70	12	30.82	30.95	-10	7,579	-0.13%
2020/08/05	24	30.28	18	30.68	31.35	6	7,485	0.08%
2020/08/04	40	30.22	32	30.62	30.80	8	7,447	0.11%
2020/07/31	6	28.14	1	28.00	28.00	5	7,441	0.07%
2020/07/30	40	27.65	43	27.96	28.25	-3	7,326	-0.04%
2020/07/29	1	26.90	10	26.70	27.15	-9	7,227	-0.12%
2020/07/28	1	25.50	1	25.85	25.80	0	7,168	0.00%
2020/07/27	0	0.00	2	25.75	25.75	-2	7,321	-0.03%
2020/07/24	3	25.53	0	0.00	25.45	3	7,488	0.04%
2020/07/23	1	25.55	1	25.75	25.90	0	7,602	0.00%
2020/07/22	2	25.90	7	25.84	25.75	-5	7,715	-0.06%
2020/07/20	6	25.50	0	0.00	25.85	6	7,661	0.08%
2020/07/17	1	26.05	25	26.79	25.95	-24	7,593	-0.32%
2020/07/16	8	27.34	7	26.92	27.20	1	7,410	0.01%
2020/07/15	10	25.30	1	26.05	25.35	9	7,091	0.13%
2020/07/14	13	25.51	1	26.20	25.25	12	7,034	0.17%
2020/07/10	36	26.39	50	24.82	24.80	-14	6,802	-0.21%
2020/07/09	1	26.70	0	0.00	26.70	1	6,495	0.02%
2020/07/08	0	0.00	21	24.72	24.90	-21	6,279	-0.33%
2020/07/07	0	0.00	30	24.45	24.45	-30	6,502	-0.46%
2020/07/06	50	24.30	1	24.85	24.30	49	6,425	0.76%
2020/07/03	2	24.65	10	24.75	24.45	-8	6,309	-0.13%
2020/06/29	10	23.58	0	0.00	23.40	10	6,058	0.17%
2020/06/23	0	0.00	1	23.25	23.30	-1	5,976	-0.02%
2020/06/22	0	0.00	30	23.28	23.30	-30	5,960	-0.50%
2020/06/18	30	22.59	0	0.00	22.60	30	5,871	0.51%
2020/06/17	20	22.80	10	22.95	22.80	10	5,882	0.17%
2020/06/16	30	22.95	0	0.00	22.95	30	5,876	0.51%
2020/06/15	0	0.00	2	22.95	22.75	-2	5,895	-0.03%
2020/06/12	10	22.50	0	0.00	23.00	10	5,887	0.17%
2020/06/11	1	23.00	0	0.00	22.50	1	5,828	0.02%
2020/06/08	0	0.00	3	24.53	24.80	-3	5,532	-0.05%
2020/06/04	0	0.00	16	23.50	23.75	-16	5,410	-0.30%
2020/06/01	3	23.85	3	24.30	23.60	0	5,302	0.00%
2020/05/29	2	23.35	10	22.55	23.50	-8	4,959	-0.16%
2020/05/28	4	21.71	0	0.00	21.75	4	4,760	0.08%
2020/05/27	13	22.00	0	0.00	21.60	13	4,716	0.28%
2020/05/22	0	0.00	1	21.25	20.70	-1	4,502	-0.02%
2020/05/20	0	0.00	5	21.12	21.10	-5	4,449	-0.11%
2020/05/19	2	20.90	10	20.40	21.45	-8	4,378	-0.18%
2020/05/14	11	20.25	0	0.00	19.85	11	4,050	0.27%
2020/05/13	20	20.53	0	0.00	21.00	20	3,948	0.51%
2020/05/12	10	21.30	0	0.00	20.85	10	3,893	0.26%
2020/05/08	4	23.53	0	0.00	23.10	4	3,560	0.11%
2020/05/07	1	25.70	17	25.59	25.65	-16	3,231	-0.50%
2020/05/06	0	0.00	2	24.88	24.75	-2	3,025	-0.07%
2020/05/05	11	25.25	0	0.00	24.75	11	2,965	0.37%
2020/05/04	10	25.33	10	25.68	25.75	0	2,845	0.00%
2020/04/30	1	25.00	1	25.75	25.75	0	2,760	0.00%
2020/04/29	0	0.00	6	24.95	25.50	-6	2,553	-0.23%
2020/04/28	13	24.10	6	23.78	23.60	7	2,369	0.30%
2020/04/27	1	21.95	0	0.00	22.55	1	2,275	0.04%
2020/04/20	10	20.10	20	20.02	20.10	-10	2,597	-0.39%
2020/04/17	10	19.80	0	0.00	19.70	10	2,592	0.39%
2020/04/16	0	0.00	3	19.50	19.70	-3	2,700	-0.11%
2020/04/15	3	19.75	0	0.00	19.75	3	2,688	0.11%
2020/04/10	40	19.56	40	19.69	19.55	0	2,579	0.00%
2020/02/19	0	0.00	8	17.80	17.60	-8	2,764	-0.29%
2020/01/30	1	19.80	0	0.00	19.50	1	2,747	0.04%
2020/01/20	1	21.15	12.4	21.42	21.10	-11.4	2,700	-0.42%
2020/01/16	1	20.70	2	21.65	21.45	-1	2,633	-0.04%
2020/01/15	10	18.35	0	0.00	19.75	10	2,425	0.41%
2020/01/13	0	0.00	1	17.60	18.20	-1	2,369	-0.04%
2020/01/10	6	17.95	6.6	17.90	18.00	-0.6	2,405	-0.02%
2020/01/02	1	16.60	0	0.00	16.75	1	2,607	0.04%
2019/12/11	3	17.65	0	0.00	17.75	3	2,405	0.12%
2019/12/06	5	16.85	3	16.35	17.00	2	2,145	0.09%
2019/12/05	3	16.25	0	0.00	16.50	3	1,963	0.15%
2019/10/30	0	0.00	1	14.70	14.95	-1	1,300	-0.08%
2019/10/29	1	14.45	0	0.00	14.50	1	1,245	0.08%
2019/10/23	0	0.00	20	15.15	15.10	-20	1,097	-1.82%
2019/10/21	0	0.00	2	15.25	15.40	-2	960	-0.21%
2019/10/18	0	0.00	1	15.35	15.25	-1	880	-0.11%
2019/10/17	21	15.16	7	15.29	15.40	14	782	1.79%
2019/10/16	1	15.15	0	0.00	15.25	1	579	0.17%
2019/10/09	0	0.00	1	14.10	13.85	-1	375	-0.27%
2019/10/08	1	13.75	0	0.00	13.80	1	359	0.28%
2019/10/02	4	13.50	1	13.70	13.75	3	335	0.89%
2019/09/27	3	13.70	0	0.00	13.70	3	244	1.23%
2019/09/20	0	0.00	2	13.15	13.00	-2	206	-0.97%
2019/09/16	0	0.00	2	12.45	12.35	-2	185	-1.08%
2019/09/04	2	12.20	0	0.00	12.15	2	198	1.01%
2019/08/14	1	12.40	0	0.00	12.40	1	299	0.33%
2019/07/25	0	0.00	2	12.25	12.25	-2	308	-0.65%
2019/07/15	2	12.75	0	0.00	12.70	2	299	0.67%
2019/04/11	0	0.00	1	12.15	12.05	-1	268	-0.37%
2019/04/03	0	0.00	55	12.20	12.20	-55	290	-18.95%
2019/04/02	0	0.00	1	12.40	12.30	-1	304	-0.33%
2019/01/16	1	11.75	0	0.00	11.70	1	1,079	0.09%
2018/12/13	0	0.00	3	12.60	12.65	-3	1,122	-0.27%
2018/11/29	2	13.55	0	0.00	13.45	2	855	0.23%
2018/11/28	1	12.70	1	12.75	13.80	0	763	0.00%
2018/11/26	10	12.71	9	13.10	12.95	1	628	0.16%
2018/10/22	0	0.00	1	10.90	10.95	-1	554	-0.18%
2018/09/25	0	0.00	12	11.83	11.85	-12	459	-2.61%
2018/09/21	0	0.00	3	11.85	11.70	-3	457	-0.66%
2018/09/20	1	11.70	6	11.85	11.70	-5	453	-1.10%
2018/09/17	0	0.00	24	11.36	11.35	-24	411	-5.84%
2018/09/14	0	0.00	24	11.35	11.40	-24	431	-5.56%
2018/09/13	0	0.00	33	11.20	11.35	-33	412	-8.01%
2018/08/14	2	12.40	2	12.50	12.40	0	288	0.00%
2018/08/08	0	0.00	0.1	12.90	12.95	-0.1	286	-0.02%