國揚 (2505)-中國信託-高雄券商分點個股進出

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
31.40
漲跌
▲0.25
漲幅
+0.80%
成交量
8,852張
產業
上市營建類股
147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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/03	1	31.15	100.1	30.58	31.40	-99.1	2,183	-4.54%
2024/05/02	101	31.02	6	30.61	31.15	95	2,041	4.65%	大買/
2024/04/30	6	29.23	5	29.13	28.35	1	1,904	0.05%
2024/04/29	4.5	31.18	0	0.00	30.70	4.5	1,787	0.25%
2024/04/26	21	30.15	20	30.65	31.30	1	1,557	0.06%
2024/04/25	1	28.95	0	0.00	28.85	1	1,258	0.08%
2024/04/23	1	28.65	0	0.00	28.70	1	1,161	0.09%
2024/04/22	35	29.49	34	29.01	28.20	1	1,049	0.10%
2024/04/16	1	26.50	2	26.80	26.95	-1	927	-0.11%
2024/04/11	2	27.35	0	0.00	27.70	2	935	0.21%
2024/04/08	0	0.00	1	27.40	27.35	-1	924	-0.11%
2024/04/02	0	0.00	2	27.65	27.60	-2	908	-0.22%
2024/04/01	0	0.00	2	28.43	28.10	-2	896	-0.22%
2024/03/29	4	28.20	0.1	28.35	27.65	3.9	884	0.44%
2024/03/28	0	0.00	3	27.50	27.65	-3	848	-0.35%
2024/03/26	0	0.00	0.5	26.70	26.65	-0.5	869	-0.05%
2024/03/25	0	0.00	6	26.22	26.55	-6	864	-0.69%
2024/03/21	2	25.35	2	25.55	25.80	0	994	0.00%
2024/03/06	1	22.25	0	0.00	22.15	1	847	0.12%
2024/02/27	0	0.00	1	22.60	22.55	-1	824	-0.12%
2024/02/22	0	0.00	0.1	22.90	23.20	-0.1	796	-0.02%
2024/02/02	0	0.00	0.1	22.00	22.00	-0.1	751	-0.01%
2024/01/25	1	22.20	0	0.00	22.00	1	736	0.14%
2024/01/24	3	22.50	0	0.00	22.45	3	731	0.41%
2024/01/23	2	22.20	0	0.00	22.20	2	727	0.27%
2024/01/16	2	22.45	0	0.00	22.30	2	683	0.29%
2024/01/12	2	22.85	0	0.00	22.70	2	652	0.31%
2024/01/09	2	23.05	1	23.25	23.05	1	626	0.16%
2024/01/08	0	0.00	5	24.05	23.55	-5	607	-0.82%
2024/01/05	7	23.78	0	0.00	23.80	7	595	1.17%
2024/01/02	0	0.00	6	23.69	23.40	-6	544	-1.10%
2023/12/29	4	23.55	0	0.00	23.50	4	533	0.75%
2023/12/28	2	23.25	7	23.30	23.60	-5	519	-0.96%
2023/12/27	1	22.95	0	0.00	22.95	1	499	0.20%
2023/12/26	2	22.25	1.2	22.11	22.60	0.8	482	0.17%
2023/12/22	0	0.00	25	21.94	22.40	-25	446	-5.59%
2023/12/21	25	22.32	0	0.00	22.15	25	429	5.82%
2023/12/20	0	0.00	10	21.65	21.75	-10	373	-2.67%
2023/12/19	10	21.48	6	20.75	21.55	4	340	1.17%
2023/12/18	0	0.00	3	21.10	21.20	-3	253	-1.18%
2023/12/14	0	0.00	1	19.15	19.15	-1	122	-0.82%
2023/12/11	3	18.90	0	0.00	18.95	3	121	2.48%
2023/12/07	6	18.94	0	0.00	19.00	6	122	4.89%
2023/12/04	1	18.95	2	18.75	18.80	-1	119	-0.84%
2023/11/22	1	18.95	0	0.00	18.85	1	129	0.77%
2023/09/28	0	0.00	10	18.05	18.05	-10	316	-3.16%
2023/09/26	0	0.00	1	18.25	18.15	-1	320	-0.31%
2023/09/20	0	0.00	1	18.50	18.50	-1	319	-0.31%
2023/09/18	0	0.00	0.1	18.60	18.75	-0.1	317	-0.03%
2023/09/14	10	18.75	0	0.00	18.90	10	318	3.14%
2023/09/08	0	0.00	48	18.65	18.75	-48	328	-14.60%
2023/08/30	2	19.10	0	0.00	19.00	2	320	0.62%
2023/08/18	0	0.00	10	19.05	18.90	-10	346	-2.89%
2023/08/16	0	0.00	20	19.30	19.40	-20	345	-5.79%
2023/08/15	0	0.00	10	19.20	19.20	-10	345	-2.89%
2023/08/11	0	0.00	10	19.15	19.20	-10	355	-2.81%
2023/08/10	0	0.00	10	19.02	19.15	-10	353	-2.83%
2023/07/31	10	19.35	0	0.00	19.30	10	324	3.08%
2023/07/28	0	0.00	1	19.10	19.05	-1	313	-0.32%
2023/07/20	0	0.00	2	17.55	17.60	-2	273	-0.73%
2023/07/14	10	17.30	0	0.00	17.25	10	263	3.80%
2023/07/10	12	17.83	0	0.00	17.70	12	258	4.64%
2023/06/21	10	18.50	1	18.50	18.60	9	251	3.57%
2023/06/09	0	0.00	0.5	18.60	18.85	-0.5	253	-0.22%
2023/06/08	0	0.00	2	18.75	18.70	-2	252	-0.79%
2023/06/02	10	18.70	0	0.00	18.70	10	255	3.92%
2023/05/30	10	18.65	0	0.00	18.70	10	254	3.93%
2023/05/29	2	18.65	0	0.00	18.70	2	253	0.79%
2023/04/28	0	0.00	20	18.25	18.25	-20	220	-9.09%
2023/04/11	10	18.50	0	0.00	18.50	10	213	4.69%
2023/03/31	10	18.30	0	0.00	18.30	10	209	4.77%
2023/03/16	3	18.10	0	0.00	18.00	3	200	1.50%
2023/03/14	1	18.85	0	0.00	18.90	1	182	0.55%
2023/03/13	1	19.25	0	0.00	19.10	1	183	0.55%
2023/03/10	1	19.30	0	0.00	19.55	1	181	0.55%
2023/03/09	5	19.69	10	19.65	19.70	-5	178	-2.80%
2023/03/08	0	0.00	3	19.70	19.85	-3	178	-1.68%
2023/03/06	10	19.35	0	0.00	19.50	10	178	5.61%
2023/03/03	1	19.30	0	0.00	19.30	1	173	0.58%
2023/03/02	1	19.10	0	0.00	19.10	1	171	0.58%
2023/03/01	0	0.00	7	19.16	19.05	-7	171	-4.09%
2023/02/22	1	18.80	10	18.90	18.95	-9	165	-5.44%
2023/02/21	0	0.00	1	19.10	19.00	-1	162	-0.61%
2023/02/20	11	18.77	0	0.00	18.90	11	163	6.72%
2022/12/28	1	18.10	0	0.00	18.05	1	142	0.70%
2022/11/10	0	0.00	11	18.63	18.85	-11	136	-8.09%
2022/11/08	0	0.00	10	18.40	18.40	-10	134	-7.43%
2022/11/02	20	17.89	0	0.00	17.90	20	136	14.64%
2022/10/25	0	0.00	6	18.20	18.20	-6	146	-4.10%
2022/10/24	0	0.00	10	18.15	18.15	-10	147	-6.77%
2022/10/20	15	17.93	0	0.00	17.90	15	153	9.80%
2022/10/12	0	0.00	1	18.40	18.55	-1	163	-0.61%
2022/10/03	1	17.50	0	0.00	17.80	1	172	0.58%
2022/09/30	1	17.95	0	0.00	18.00	1	175	0.57%
2022/09/20	0	0.00	10	19.55	19.55	-10	188	-5.31%
2022/09/15	10	19.65	4	19.50	19.60	6	199	3.00%
2022/09/01	1	19.65	0	0.00	19.65	1	219	0.45%
2022/07/22	0	0.00	1	19.00	19.05	-1	228	-0.44%
2022/07/21	0	0.00	2	18.60	18.80	-2	230	-0.87%
2022/07/18	2	18.10	0	0.00	18.20	2	242	0.82%
2022/07/01	1	18.10	0	0.00	17.75	1	243	0.41%
2022/06/28	1	19.50	0	0.00	19.45	1	249	0.40%
2022/06/16	0	0.00	5	19.80	19.45	-5	267	-1.87%
2022/06/13	0	0.00	3	19.95	19.90	-3	281	-1.06%
2022/06/08	0	0.00	4	20.60	20.60	-4	286	-1.40%
2022/05/31	1	20.75	0	0.00	20.60	1	302	0.33%
2022/05/25	2	20.55	1	20.45	20.65	1	308	0.32%
2022/05/10	1	20.00	0	0.00	20.00	1	327	0.31%
2022/05/09	5	20.00	0	0.00	20.00	5	332	1.51%
2022/04/29	0	0.00	10	20.20	20.20	-10	370	-2.70%
2022/04/27	1	20.10	0	0.00	20.10	1	379	0.26%
2022/04/25	1	21.00	0	0.00	20.85	1	378	0.26%
2022/04/22	1	21.85	0	0.00	21.70	1	374	0.27%
2022/04/13	0	0.00	10	22.10	22.40	-10	395	-2.53%
2022/04/11	2	22.75	0	0.00	22.05	2	402	0.50%
2022/04/07	1	22.20	0	0.00	22.20	1	405	0.25%
2022/04/06	0	0.00	2	22.35	22.50	-2	405	-0.49%
2022/03/31	0	23.45	0	0.00	23.15	0	417	0.00%
2022/03/21	0	0.00	11	23.18	23.15	-11	395	-2.78%
2022/03/17	0	0.00	10	22.65	22.65	-10	410	-2.44%
2022/03/15	2	22.20	0	0.00	22.15	2	400	0.50%
2022/03/14	1	22.40	0	0.00	22.50	1	400	0.25%
2022/03/08	0	0.00	5	22.40	22.10	-5	414	-1.21%
2022/03/07	1	22.20	0	0.00	22.40	1	415	0.24%
2022/03/01	1	23.45	0	0.00	23.35	1	484	0.21%
2022/02/22	1	23.30	0	0.00	23.15	1	540	0.18%
2022/02/08	1	24.45	2	24.60	24.65	-1	656	-0.15%
2022/02/07	0	0.00	1	23.75	24.35	-1	662	-0.15%
2022/01/25	2	22.80	1	23.15	22.80	1	654	0.15%
2022/01/24	0	0.00	1.2	22.84	23.00	-1.2	651	-0.18%
2022/01/21	0	0.00	10	23.40	23.25	-10	653	-1.53%
2022/01/19	0	0.00	1	23.35	23.40	-1	651	-0.15%
2022/01/17	10	23.25	0	0.00	23.40	10	656	1.52%
2022/01/12	1	23.95	0	0.00	23.95	1	695	0.14%
2022/01/11	1	24.30	0	0.00	23.90	1	698	0.14%
2022/01/07	1	24.30	2	24.63	24.35	-1	714	-0.14%
2022/01/06	0	0.00	2	24.73	24.65	-2	716	-0.28%
2022/01/05	1	24.65	2	24.60	24.60	-1	727	-0.14%
2022/01/04	2	24.90	0	0.00	24.70	2	737	0.27%
2021/12/30	0	0.00	12	24.40	24.50	-12	722	-1.66%
2021/12/29	3	24.40	0	0.00	24.45	3	720	0.42%
2021/12/28	0	0.00	1	24.50	24.40	-1	717	-0.14%
2021/12/27	2	23.75	0	0.00	23.70	2	701	0.29%
2021/12/16	10	23.25	0	0.00	23.25	10	711	1.41%
2021/12/10	10	23.70	0	0.00	23.75	10	712	1.40%
2021/12/02	2	23.90	0	0.00	23.75	2	746	0.27%
2021/11/30	2	23.00	0	0.00	23.45	2	749	0.27%
2021/11/29	4	23.31	5	23.20	23.20	-1	708	-0.14%
2021/11/26	2	23.80	1	23.80	23.60	1	724	0.14%
2021/11/24	1	23.95	0	0.00	24.15	1	723	0.14%
2021/11/23	8	25.42	0	0.00	25.25	8	714	1.12%
2021/11/22	0	0.00	2	25.40	25.35	-2	692	-0.29%
2021/11/19	1	25.05	1	25.25	25.05	0	684	0.00%
2021/11/18	0	0.00	0.5	25.00	25.10	-0.5	676	-0.08%
2021/11/17	3	24.98	2	24.95	25.00	1	675	0.15%
2021/11/15	0	0.00	1	25.35	25.50	-1	675	-0.15%
2021/11/12	0	0.00	15	25.70	25.55	-15	681	-2.20%
2021/11/11	18	26.45	0	0.00	26.05	18	689	2.61%
2021/11/10	11	26.59	8	26.72	26.55	3	682	0.44%
2021/11/09	0	0.00	5	24.70	24.90	-5	633	-0.79%
2021/11/08	5	24.50	0	0.00	24.40	5	635	0.79%
2021/11/05	2	24.30	0	0.00	24.45	2	645	0.31%
2021/11/04	1	24.65	2	24.60	24.55	-1	647	-0.15%
2021/11/03	1	23.75	0	0.00	24.00	1	641	0.16%
2021/10/28	4	24.08	0	0.00	24.10	4	642	0.62%
2021/10/26	2	24.50	0	0.00	24.50	2	644	0.31%
2021/10/22	1	24.25	0	0.00	24.25	1	650	0.15%
2021/10/21	7	24.50	1	24.95	24.60	6	658	0.91%
2021/10/20	4	24.00	0	0.00	24.30	4	644	0.62%
2021/10/19	2	23.85	0	0.00	23.85	2	674	0.30%
2021/10/18	0.5	23.40	0	0.00	23.45	0.5	689	0.07%
2021/10/04	3	25.65	0	0.00	25.30	3	717	0.42%
2021/10/01	2	25.80	10	25.80	25.65	-8	718	-1.11%
2021/09/30	0	0.00	3	26.10	26.30	-3	716	-0.42%
2021/09/23	0	0.00	0.5	26.10	26.20	-0.5	778	-0.06%
2021/09/03	0	0.00	2	29.35	29.35	-2	844	-0.24%
2021/08/19	2	26.60	0	0.00	26.60	2	934	0.21%
2021/08/17	1	27.00	3	27.15	27.00	-2	926	-0.22%
2021/08/16	3	27.30	0	0.00	27.35	3	915	0.33%
2021/08/11	1	28.80	0	0.00	28.50	1	913	0.11%
2021/08/10	1	29.00	4	29.10	29.00	-3	949	-0.32%
2021/08/05	0	0.00	5	29.35	29.20	-5	1,060	-0.47%
2021/08/04	50	29.40	0	0.00	29.40	50	1,145	4.36%
2021/07/29	0	0.00	7	30.00	30.00	-7	1,261	-0.55%
2021/07/26	0	0.00	1	30.80	30.85	-1	1,341	-0.07%
2021/07/23	0	0.00	17	30.15	30.50	-17	1,327	-1.28%
2021/07/21	4	28.55	0	0.00	28.85	4	1,379	0.29%
2021/07/20	2	28.60	0	0.00	28.60	2	1,381	0.14%
2021/07/19	2	28.68	1	28.70	28.75	1	1,394	0.07%
2021/07/15	3	28.40	0	0.00	28.45	3	1,464	0.20%
2021/07/13	2	28.00	0	0.00	28.00	2	1,584	0.13%
2021/07/08	1	28.55	0	0.00	28.65	1	1,614	0.06%
2021/07/07	0	0.00	0.5	28.40	28.35	-0.5	1,634	-0.03%
2021/07/05	1	28.25	0	0.00	28.85	1	1,707	0.06%
2021/07/02	101	28.55	0	0.00	28.50	101	1,726	5.85%	大買/鉅額交易
2021/07/01	99	28.70	1	29.00	28.70	98	1,735	5.65%
2021/06/29	8	28.85	1	28.85	28.85	7	1,806	0.39%
2021/06/28	1	29.60	1	29.30	29.30	0	1,863	0.00%
2021/06/25	1	29.90	0	0.00	29.80	1	1,899	0.05%
2021/06/23	1	29.85	0	0.00	30.15	1	1,915	0.05%
2021/06/22	3	29.97	0	0.00	29.75	3	1,918	0.16%
2021/06/21	3	30.03	0	0.00	30.00	3	1,922	0.16%
2021/06/09	0	0.00	1	30.90	30.55	-1	2,345	-0.04%
2021/06/02	0.4	31.05	0	0.00	31.15	0.4	2,599	0.01%
2021/06/01	3	31.05	0	0.00	31.05	3	2,628	0.11%
2021/05/28	0	0.00	35	30.88	30.55	-35	2,738	-1.28%
2021/05/20	0	0.00	20	30.33	30.35	-20	2,962	-0.68%
2021/05/19	1	31.55	0	0.00	30.85	1	2,964	0.03%
2021/05/17	0	0.00	1.6	28.91	28.15	-1.6	2,957	-0.06%
2021/05/14	1	31.25	0	0.00	31.20	1	2,921	0.03%
2021/05/13	0	0.00	1	32.30	31.90	-1	2,900	-0.03%
2021/05/12	5	34.42	1	33.15	33.05	4	2,893	0.14%
2021/05/11	0	0.00	10	33.80	34.35	-10	2,810	-0.36%
2021/05/10	0	0.00	10	33.40	33.60	-10	2,768	-0.36%
2021/05/07	1	32.85	0	0.00	33.05	1	2,780	0.04%
2021/05/06	1	33.50	0	0.00	32.95	1	2,784	0.04%
2021/05/04	8.2	33.20	5	33.17	33.30	3.2	2,756	0.12%
2021/05/03	0	0.00	13	34.68	33.90	-13	2,734	-0.48%
2021/04/28	21	35.80	8	35.91	35.65	13	2,718	0.48%
2021/04/23	0	0.00	4	37.15	37.00	-4	2,702	-0.15%
2021/04/22	5	37.00	0	0.00	36.75	5	2,736	0.18%
2021/04/19	1	38.85	10	38.85	38.85	-9	2,628	-0.34%
2021/04/14	2	37.11	0	0.00	36.90	2	2,597	0.08%
2021/04/12	0	0.00	2	37.55	37.90	-2	2,619	-0.08%
2021/04/07	10	39.25	0	0.00	39.10	10	2,671	0.37%
2021/04/06	0	0.00	11	39.28	39.45	-11	2,712	-0.41%
2021/04/01	20	39.50	1	39.30	39.45	19	2,734	0.69%
2021/03/31	10	38.85	11	39.13	39.90	-1	2,770	-0.04%
2021/03/30	10	38.40	2.1	38.86	38.40	7.9	2,893	0.27%
2021/03/29	3	38.75	0	0.00	38.60	3	2,936	0.10%
2021/03/26	1	38.60	0	0.00	38.50	1	2,952	0.03%
2021/03/25	0	0.00	5	38.30	38.40	-5	2,972	-0.17%
2021/03/22	0	0.00	1	38.70	38.50	-1	3,198	-0.03%
2021/03/19	2	38.80	6	38.63	38.45	-4	3,168	-0.13%
2021/03/18	0	0.00	1	40.20	39.80	-1	3,047	-0.03%
2021/03/17	3	39.10	10	38.80	38.95	-7	3,096	-0.23%
2021/03/16	12	39.61	9	39.82	39.95	3	3,112	0.10%
2021/03/15	0	0.00	0.5	38.50	38.75	-0.5	3,148	-0.02%
2021/03/12	3	37.55	10	38.24	38.35	-7	3,349	-0.21%
2021/03/11	7	38.23	2	38.38	37.90	5	3,526	0.14%
2021/03/10	17	38.83	1	38.15	38.15	16	3,671	0.44%
2021/03/09	8	39.53	8	39.51	39.50	0	3,655	0.00%
2021/03/08	3	39.53	12	39.58	40.35	-9	3,641	-0.25%
2021/03/05	13	38.76	0	0.00	38.70	13	3,581	0.36%
2021/03/04	8	38.98	0	0.00	39.60	8	3,574	0.22%
2021/03/03	0	0.00	1	38.60	38.50	-1	3,623	-0.03%
2021/03/02	2	37.00	0	0.00	36.80	2	3,574	0.06%
2021/02/26	0	0.00	28	37.05	37.45	-28	3,576	-0.78%
2021/02/25	1	37.29	0	0.00	37.30	1	3,581	0.03%
2021/02/24	60	37.19	2	37.13	37.00	58	3,595	1.61%
2021/02/23	0	0.00	2	36.58	37.15	-2	3,614	-0.06%
2021/02/18	2	33.43	0	0.00	33.60	2	3,781	0.05%
2021/02/05	10	32.30	0	0.00	31.75	10	3,796	0.26%
2021/02/01	1	29.30	0	0.00	30.60	1	4,154	0.02%
2021/01/29	0	30.20	0	0.00	29.75	0	4,178	0.00%
2021/01/28	1	30.90	1	30.85	30.60	0	4,234	0.00%
2021/01/27	0	0.00	0.1	31.10	31.20	-0.1	4,313	0.00%
2021/01/26	0	0.00	1	31.70	31.15	-1	4,346	-0.02%
2021/01/22	0.4	31.40	10	31.70	31.75	-9.6	4,574	-0.21%
2021/01/21	1	31.55	0	0.00	31.85	1	4,733	0.02%
2021/01/20	2	32.50	42	32.43	31.95	-40	4,755	-0.84%
2021/01/19	2.3	33.49	0	0.00	33.40	2.3	4,786	0.05%
2021/01/18	10	33.80	0	0.00	33.75	10	4,878	0.20%
2021/01/15	30	34.83	0	0.00	34.55	30	4,885	0.61%
2021/01/12	1	36.00	0	0.00	36.10	1	5,067	0.02%
2021/01/11	0	0.00	12	36.48	36.50	-12	5,091	-0.24%
2021/01/08	2	36.25	0	0.00	36.25	2	5,126	0.04%
2021/01/07	0	0.00	2.7	36.35	36.30	-2.7	5,153	-0.05%
2021/01/06	12.1	36.68	0.5	37.65	35.85	11.5	5,187	0.22%
2021/01/05	0.3	37.80	1.5	38.16	37.50	-1.3	5,215	-0.02%
2021/01/04	1.5	38.37	0.2	38.30	38.05	1.3	5,307	0.02%
2020/12/23	2	25.20	32	25.20	25.20	-30	5,431	-0.55%
2020/12/22	5	25.13	69	25.17	24.95	-64	5,514	-1.16%
2020/12/21	9	25.34	1	26.10	25.30	8	5,578	0.14%
2020/12/18	7	25.80	9	25.97	25.85	-2	5,695	-0.04%
2020/12/17	2	25.90	1	26.05	25.95	1	5,817	0.02%
2020/12/16	3	26.28	0	0.00	26.50	3	5,899	0.05%
2020/12/15	2	25.73	0	0.00	25.70	2	5,753	0.03%
2020/12/14	1	25.15	7	25.10	25.10	-6	5,751	-0.10%
2020/12/11	40	25.00	1	25.00	25.05	39	5,835	0.67%
2020/12/10	1	24.90	0	0.00	25.10	1	5,852	0.02%
2020/12/09	30	24.80	11	24.88	24.90	19	5,851	0.32%
2020/12/08	5	25.30	8	24.55	24.60	-3	5,834	-0.05%
2020/12/07	0	0.00	6	25.25	25.60	-6	5,822	-0.10%
2020/12/04	3	25.07	0	0.00	25.10	3	5,872	0.05%
2020/12/03	9	25.49	0	0.00	25.15	9	5,869	0.15%
2020/12/02	30	25.90	10	25.90	25.80	20	5,876	0.34%
2020/12/01	4	25.85	1	25.80	25.85	3	5,932	0.05%
2020/11/30	2	26.88	5	26.65	26.30	-3	5,928	-0.05%
2020/11/27	2	26.53	4	27.06	27.25	-2	5,789	-0.03%
2020/11/26	2	25.93	3	26.28	26.65	-1	5,682	-0.02%
2020/11/24	3	25.10	0	0.00	24.95	3	5,701	0.05%
2020/11/23	0	0.00	5	25.10	25.00	-5	5,728	-0.09%
2020/11/19	0	0.00	1	24.60	24.85	-1	5,812	-0.02%
2020/11/18	0	0.00	5	24.50	24.45	-5	5,844	-0.09%
2020/11/13	0	0.00	1	24.65	24.60	-1	6,264	-0.02%
2020/11/12	3	24.62	22	24.59	24.55	-19	6,391	-0.30%
2020/11/11	3	24.67	101	24.63	24.75	-98	6,524	-1.50%	大賣/
2020/11/10	3	24.45	11	24.75	24.40	-8	6,625	-0.12%
2020/11/09	0	0.00	5	24.00	24.15	-5	6,716	-0.07%
2020/11/06	1	23.65	0	0.00	23.65	1	6,802	0.01%
2020/11/05	0	0.00	1	24.00	23.75	-1	6,905	-0.01%
2020/11/04	1	23.70	20	23.61	23.75	-19	7,053	-0.27%
2020/11/03	20	23.96	0	0.00	23.80	20	7,190	0.28%
2020/11/02	2	24.25	3	24.15	24.20	-1	7,276	-0.01%
2020/10/28	1	23.85	1	23.75	23.70	0	7,812	0.00%
2020/10/27	2	24.13	1	24.25	24.20	1	7,931	0.01%
2020/10/26	1	23.90	5	23.80	23.90	-4	8,083	-0.05%
2020/10/23	1	24.00	0	0.00	23.90	1	8,206	0.01%
2020/10/22	2	24.10	2	24.10	24.20	0	8,228	0.00%
2020/10/21	3	23.77	2	23.90	23.70	1	8,089	0.01%
2020/10/20	6	23.43	0	0.00	23.45	6	7,985	0.08%
2020/10/19	10	23.68	0	0.00	23.45	10	7,968	0.13%
2020/10/16	66	23.34	0	0.00	23.30	66	7,976	0.83%
2020/10/15	53	23.25	1	23.30	23.25	52	7,940	0.65%
2020/10/13	1	23.65	1	23.80	23.75	0	8,145	0.00%
2020/10/08	13	24.20	0	0.00	23.95	13	8,435	0.15%
2020/10/07	0	0.00	1	24.35	24.15	-1	8,573	-0.01%
2020/10/06	19	24.44	0	0.00	24.45	19	8,640	0.22%
2020/10/05	1	24.85	0	0.00	24.25	1	8,936	0.01%
2020/09/30	2	24.50	0	0.00	24.55	2	9,139	0.02%
2020/09/29	51	25.89	1	25.15	25.10	50	9,173	0.55%
2020/09/28	17	25.70	4	25.00	25.80	13	9,141	0.14%
2020/09/25	0	0.00	3	23.60	23.55	-3	9,088	-0.03%
2020/09/24	6	24.96	24	24.78	24.60	-18	9,025	-0.20%
2020/09/23	56	25.78	7	25.70	25.50	49	9,012	0.54%
2020/09/22	17	26.81	5	27.05	26.65	12	8,903	0.13%
2020/09/21	0	0.00	11	28.50	27.75	-11	8,797	-0.13%
2020/09/18	7	27.90	0	0.00	27.85	7	8,688	0.08%
2020/09/17	7	28.10	30	28.10	27.95	-23	8,703	-0.26%
2020/09/16	3	28.55	1	28.50	28.45	2	8,659	0.02%
2020/09/15	1	27.75	0	0.00	27.80	1	8,608	0.01%
2020/09/11	2	28.30	10	28.05	27.90	-8	8,609	-0.09%
2020/09/10	10	28.75	0	0.00	28.45	10	8,560	0.12%
2020/09/09	37	27.94	0	0.00	28.45	37	8,467	0.44%
2020/09/08	8	28.23	1	28.25	28.10	7	8,411	0.08%
2020/09/04	1	28.30	0	0.00	28.50	1	8,462	0.01%
2020/09/03	7	28.95	0	0.00	28.95	7	8,524	0.08%
2020/08/31	2	29.20	0	0.00	29.00	2	8,471	0.02%
2020/08/27	1	29.15	2	29.40	29.05	-1	8,296	-0.01%
2020/08/26	3	29.40	1	29.90	29.30	2	8,285	0.02%
2020/08/25	4	29.95	0	0.00	29.90	4	8,535	0.05%
2020/08/24	36	29.50	0	0.00	29.65	36	8,654	0.42%
2020/08/21	1	29.95	2	29.95	29.95	-1	8,582	-0.01%
2020/08/20	3	28.78	3	29.05	28.80	0	8,502	0.00%
2020/08/19	2	30.20	7	30.22	29.95	-5	8,364	-0.06%
2020/08/18	24	30.07	5	30.12	29.90	19	8,282	0.23%
2020/08/17	2	31.68	2	31.43	31.30	0	8,169	0.00%
2020/08/14	5	31.38	36.5	31.28	30.65	-31.5	8,007	-0.39%
2020/08/13	13	32.20	0	0.00	31.40	13	7,907	0.16%
2020/08/12	0	0.00	8	32.16	32.70	-8	7,899	-0.10%
2020/08/11	3	31.67	1	31.70	31.90	2	7,797	0.03%
2020/08/10	8	31.78	0	0.00	31.70	8	7,732	0.10%
2020/08/07	2	32.30	2	32.05	31.50	0	7,656	0.00%
2020/08/06	0	0.00	3	31.28	30.95	-3	7,579	-0.04%
2020/08/05	8	30.49	3	30.53	31.35	5	7,485	0.07%
2020/08/04	7	30.23	2.1	29.82	30.80	4.9	7,447	0.07%
2020/08/03	1	28.00	3	27.65	28.00	-2	7,283	-0.03%
2020/07/31	1	28.30	21	28.79	28.00	-20	7,441	-0.27%
2020/07/30	4	28.24	0	0.00	28.25	4	7,326	0.05%
2020/07/29	0	0.00	1	26.70	27.15	-1	7,227	-0.01%
2020/07/27	0	0.00	1	25.70	25.75	-1	7,321	-0.01%
2020/07/24	0	0.00	6	25.45	25.45	-6	7,488	-0.08%
2020/07/23	7	25.57	1	25.55	25.90	6	7,602	0.08%
2020/07/21	0	0.00	1	26.25	25.70	-1	7,685	-0.01%
2020/07/20	2	25.85	0	0.00	25.85	2	7,661	0.03%
2020/07/17	148	26.44	131	25.86	25.95	17	7,593	0.22%	大買/大賣/
2020/07/16	8	27.43	2	27.00	27.20	6	7,410	0.08%
2020/07/15	0	0.00	110	25.86	25.35	-110	7,091	-1.55%	大賣/鉅額交易
2020/07/14	60	25.59	31	25.69	25.25	29	7,034	0.41%
2020/07/13	22	24.83	36	24.34	24.70	-14	6,856	-0.20%
2020/07/10	84	25.24	35	24.79	24.80	49	6,802	0.72%
2020/07/09	80	25.14	222	25.03	26.70	-142	6,495	-2.19%	大賣/鉅額交易
2020/07/08	120	24.88	0	0.00	24.90	120	6,279	1.91%	大買/鉅額交易
2020/07/07	1	24.45	229	24.45	24.45	-228	6,502	-3.51%	大賣/鉅額交易
2020/07/06	10	24.65	0	0.00	24.30	10	6,425	0.16%
2020/07/03	16	24.56	0	0.00	24.45	16	6,309	0.25%
2020/07/02	56	24.47	6	24.40	24.90	50	6,243	0.80%
2020/07/01	11	24.14	3	24.22	24.10	8	6,143	0.13%
2020/06/29	0	0.00	1	23.85	23.40	-1	6,058	-0.02%
2020/06/24	0	0.00	40	23.53	23.40	-40	6,021	-0.66%
2020/06/23	2	23.35	10	23.30	23.30	-8	5,976	-0.13%
2020/06/22	10	22.95	21	23.31	23.30	-11	5,960	-0.18%
2020/06/19	0	0.00	33	22.68	22.90	-33	5,928	-0.56%
2020/06/18	1	22.60	72	22.61	22.60	-71	5,871	-1.21%
2020/06/17	13	22.80	0	0.00	22.80	13	5,882	0.22%
2020/06/16	0	0.00	10	22.95	22.95	-10	5,876	-0.17%
2020/06/15	0	0.00	42	22.85	22.75	-42	5,895	-0.71%
2020/06/12	7	22.21	0	0.00	23.00	7	5,887	0.12%
2020/06/11	3	23.27	13	23.38	22.50	-10	5,828	-0.17%
2020/06/10	56	23.48	0	0.00	22.95	56	5,741	0.98%
2020/06/08	0	0.00	10	24.70	24.80	-10	5,532	-0.18%
2020/06/05	7	23.94	0	0.00	23.90	7	5,431	0.13%
2020/06/04	2	23.20	1	23.60	23.75	1	5,410	0.02%
2020/06/03	114	23.43	0	0.00	23.45	114	5,397	2.11%	大買/鉅額交易
2020/06/02	4	23.54	109	23.11	23.25	-105	5,365	-1.96%	大賣/鉅額交易
2020/06/01	15	23.68	20	23.80	23.60	-5	5,302	-0.09%
2020/05/29	11	22.58	1	23.50	23.50	10	4,959	0.20%
2020/05/27	86	21.95	0	0.00	21.60	86	4,716	1.82%
2020/05/26	0	0.00	50	21.32	21.25	-50	4,618	-1.08%
2020/05/25	5	21.50	16	21.30	21.30	-11	4,572	-0.24%
2020/05/21	10	20.95	5	21.10	20.85	5	4,477	0.11%
2020/05/20	35	21.11	19	21.11	21.10	16	4,449	0.36%
2020/05/19	213	20.67	5	20.65	21.45	208	4,378	4.75%	大買/鉅額交易
2020/05/18	41	20.13	0	0.00	19.95	41	4,145	0.99%
2020/05/15	2	19.20	2	19.58	19.65	0	4,101	0.00%
2020/05/14	17	20.50	0	0.00	19.85	17	4,050	0.42%
2020/05/13	17	20.33	12	20.50	21.00	5	3,948	0.13%
2020/05/12	36	21.20	15	21.00	20.85	21	3,893	0.54%
2020/05/11	31	21.37	9	22.02	21.25	22	3,804	0.58%
2020/05/08	25	24.00	1	23.65	23.10	24	3,560	0.67%
2020/05/07	25	25.83	20	25.60	25.65	5	3,231	0.15%
2020/05/06	0	0.00	2	24.75	24.75	-2	3,025	-0.07%
2020/05/05	0	0.00	5	25.05	24.75	-5	2,965	-0.17%
2020/04/30	4	25.43	4	25.00	25.75	0	2,760	0.00%
2020/04/29	0	0.00	2.6	25.15	25.50	-2.6	2,553	-0.10%
2020/04/28	2	23.98	29	24.33	23.60	-27	2,369	-1.14%
2020/04/27	3	21.45	2	21.60	22.55	1	2,275	0.04%
2020/04/23	0	0.00	1	19.85	20.15	-1	2,228	-0.04%
2020/04/21	0	0.00	2	19.93	20.15	-2	2,598	-0.08%
2020/04/20	1	20.35	0	0.00	20.10	1	2,597	0.04%
2020/04/15	1	19.80	1	19.65	19.75	0	2,688	0.00%
2020/04/14	2	19.45	4	19.36	19.55	-2	2,630	-0.08%
2020/04/13	1	19.20	0	0.00	19.20	1	2,600	0.04%
2020/04/10	2	19.63	0	0.00	19.55	2	2,579	0.08%
2020/04/07	0	0.00	4	17.85	17.95	-4	2,260	-0.18%
2020/03/23	10	15.15	10	14.15	15.15	0	2,173	0.00%
2020/03/18	1	13.05	0	0.00	13.15	1	2,186	0.05%
2020/02/26	0	0.00	4	16.90	17.00	-4	2,794	-0.14%
2020/02/11	3	18.50	0	0.00	18.20	3	2,728	0.11%
2020/02/07	1	18.40	0	0.00	18.20	1	2,733	0.04%
2020/01/31	10	19.58	0	0.00	19.40	10	2,762	0.36%
2020/01/17	0	0.00	1	21.65	21.60	-1	2,693	-0.04%
2020/01/16	3	20.95	25	20.05	21.45	-22	2,633	-0.84%
2020/01/15	24	19.85	2	19.78	19.75	22	2,425	0.91%
2020/01/13	0	0.00	26	17.77	18.20	-26	2,369	-1.10%
2020/01/10	27	17.99	2	18.00	18.00	25	2,405	1.04%
2019/12/25	1	16.40	0	0.00	16.60	1	2,681	0.04%
2019/12/23	0	0.00	1	16.90	16.75	-1	2,634	-0.04%
2019/12/11	0	0.00	2.2	17.86	17.75	-2.2	2,405	-0.09%
2019/12/10	3	17.92	0	0.00	18.00	3	2,329	0.13%
2019/12/04	0	0.00	2	15.45	15.40	-2	1,758	-0.11%
2019/12/03	0	0.00	5	15.25	15.20	-5	1,721	-0.29%
2019/12/02	5	15.46	0	0.00	15.65	5	1,654	0.30%
2019/11/25	0	0.00	0.3	14.90	14.95	-0.3	1,548	-0.02%
2019/11/21	0	0.00	0.1	14.80	14.85	-0.1	1,530	-0.01%
2019/11/20	0	0.00	4	15.00	15.00	-4	1,529	-0.26%
2019/11/11	0	0.00	10	14.55	14.50	-10	1,486	-0.67%
2019/11/04	2	15.15	0	0.00	15.05	2	1,393	0.14%
2019/10/28	10	14.45	0	0.00	14.55	10	1,229	0.81%
2019/10/16	0	0.00	1	14.80	15.25	-1	579	-0.17%
2019/09/27	0	0.00	25	13.80	13.70	-25	244	-10.22%
2019/09/20	25	12.95	0	0.00	13.00	25	206	12.08%
2019/08/29	0	0.00	1	12.15	12.10	-1	210	-0.47%
2019/08/28	1	12.55	0	0.00	12.50	1	216	0.46%
2019/08/19	0	0.00	0.2	12.35	12.40	-0.2	295	-0.07%
2019/08/14	0	0.00	1	12.40	12.40	-1	299	-0.33%
2019/08/13	1	12.35	0	0.00	12.35	1	295	0.34%
2019/07/15	1	12.75	1	12.70	12.70	0	299	0.00%
2019/07/12	0	0.00	0.3	12.70	12.70	-0.3	294	-0.10%
2019/04/12	0	0.00	10.2	12.10	12.00	-10.2	269	-3.79%
2019/03/26	0	12.00	0	0.00	12.10	0	350	0.00%
2019/02/27	3	12.00	0	0.00	12.05	3	1,081	0.28%
2019/02/19	0	0.00	3	12.00	12.00	-3	1,082	-0.28%
2019/01/09	0.2	11.90	0	0.00	11.90	0.2	1,079	0.02%
2019/01/07	0	0.00	2.1	12.00	12.00	-2.1	1,075	-0.20%
2018/12/21	1	12.25	0	0.00	12.05	1	1,120	0.09%
2018/12/20	0	0.00	2	12.50	12.25	-2	1,116	-0.18%
2018/12/19	2	12.40	0	0.00	12.35	2	1,104	0.18%
2018/12/11	2	12.55	0	0.00	12.70	2	1,113	0.18%
2018/12/06	2	13.80	0	0.00	13.00	2	1,175	0.17%
2018/12/05	0	0.00	3	14.00	13.75	-3	1,138	-0.26%
2018/12/04	3	14.05	0	0.00	13.70	3	1,079	0.28%
2018/12/03	3.1	13.85	0	0.00	13.80	3.1	1,025	0.30%
2018/11/30	0	0.00	2	13.95	13.95	-2	933	-0.21%
2018/11/29	10	13.61	8	13.86	13.45	2	855	0.23%
2018/11/28	4	13.15	4.6	13.83	13.80	-0.6	763	-0.07%
2018/11/27	2	12.55	2	12.65	12.95	0	643	0.00%
2018/11/20	0	0.00	3	12.00	12.00	-3	570	-0.53%
2018/10/12	2	10.50	2	10.75	11.05	0	541	0.00%
2018/10/11	0	0.00	75	10.85	10.80	-75	536	-13.99%
2018/10/09	2	11.70	2	11.80	11.75	0	490	0.00%
2018/10/04	6	11.80	7	11.89	11.90	-1	484	-0.20%
2018/10/02	2	11.95	2	12.05	12.10	0	488	0.00%
2018/10/01	0	0.00	1	12.30	12.25	-1	484	-0.21%
2018/09/27	75	11.90	0	0.00	11.90	75	462	16.21%
2018/09/20	10	11.98	0	0.00	11.70	10	453	2.21%
2018/09/19	3	11.70	0	0.00	11.90	3	444	0.67%
2018/09/18	0	0.00	2	11.43	11.40	-2	417	-0.48%
2018/09/17	0	0.00	1	11.35	11.35	-1	411	-0.24%
2018/09/13	42	11.10	15	11.17	11.35	27	412	6.55%
2018/09/06	0	0.00	14	12.01	12.05	-14	316	-4.42%
2018/09/05	3	12.10	25	12.04	12.00	-22	314	-7.01%
2018/09/03	0	0.00	9	12.05	12.05	-9	321	-2.80%
2018/08/31	0	0.00	20	12.13	12.20	-20	319	-6.26%
2018/08/30	0	0.00	14	12.05	11.95	-14	305	-4.58%
2018/08/29	2	12.00	2	12.10	12.05	0	301	0.00%
2018/08/24	0	0.00	2	12.10	12.10	-2	284	-0.70%
2018/08/23	2	12.05	0	0.00	12.10	2	289	0.69%
2018/08/22	0	0.00	2	12.15	12.15	-2	286	-0.70%
2018/08/20	2	12.25	2	12.20	12.20	0	287	0.00%
2018/08/14	2	12.40	0	0.00	12.40	2	288	0.69%
2018/08/13	2	12.40	2	12.50	12.55	0	288	0.00%
2018/08/06	0	0.00	2	12.95	13.15	-2	283	-0.71%
2018/08/03	2	12.80	0	0.00	12.80	2	284	0.70%
2018/08/02	0.3	12.85	0	0.00	12.80	0.3	290	0.09%
2018/07/31	0	0.00	2	13.05	13.05	-2	288	-0.69%
2018/07/30	2	13.00	2	13.15	12.95	0	288	0.00%
2018/07/27	2	13.05	0	0.00	13.10	2	314	0.64%
2018/07/26	0	0.00	2	13.20	13.15	-2	318	-0.63%
2018/07/24	1	13.30	0	0.00	13.30	1	309	0.32%
2018/07/23	0	0.00	2	13.15	13.15	-2	311	-0.64%
2018/07/13	0	0.00	2	12.75	12.80	-2	326	-0.61%
2018/07/12	4	12.43	6	12.57	12.70	-2	325	-0.61%
2018/07/10	4	12.50	4	12.63	12.60	0	323	0.00%
2018/07/05	4	12.78	2	13.10	12.70	2	320	0.62%
2018/07/04	2	12.90	0	0.00	12.95	2	320	0.62%
2018/06/29	0	0.00	2	13.65	13.70	-2	318	-0.63%
2018/06/26	2	13.50	2	13.60	13.70	0	345	0.00%
2018/06/25	8	13.85	5	13.50	13.60	3	344	0.87%
2018/06/20	1	14.65	1	14.75	14.75	0	321	0.00%
2018/06/11	0	0.00	2	15.45	15.40	-2	329	-0.61%
2018/05/31	2	15.00	0	0.00	15.00	2	328	0.61%
2018/05/04	0	0.00	1	14.70	14.70	-1	506	-0.20%
2018/05/03	1	14.60	0	0.00	14.60	1	514	0.19%
2018/05/02	2	14.68	2	14.75	14.75	0	547	0.00%
2018/04/26	0	0.00	0.4	14.50	14.50	-0.4	694	-0.06%
2018/04/23	0.4	15.60	0	0.00	15.60	0.4	847	0.04%
2018/04/17	1	16.15	1	16.25	16.10	0	967	0.00%
2018/04/12	0	0.00	0.1	16.40	16.50	-0.1	1,046	-0.01%
2018/03/26	1	15.40	11	15.69	15.50	-10	1,481	-0.68%
2018/03/23	0	0.00	10	15.50	15.60	-10	1,497	-0.67%
2018/03/22	1	15.40	11	15.50	15.55	-10	1,504	-0.66%
2018/03/21	1	15.50	2	15.50	15.50	-1	1,520	-0.07%
2018/03/20	0	0.00	1	15.60	15.50	-1	1,547	-0.06%
2018/03/16	1	15.60	0	0.00	15.30	1	1,578	0.06%
2018/03/15	1	15.80	0	0.00	15.75	1	1,609	0.06%
2018/03/12	1	15.50	1	15.60	15.75	0	1,689	0.00%
2018/03/08	0	0.00	1	15.60	15.50	-1	1,713	-0.06%
2018/03/06	1	15.45	0	0.00	15.50	1	1,738	0.06%
2018/03/05	3	15.45	0	0.00	15.45	3	1,817	0.17%
2018/02/27	1	15.55	1	15.65	15.65	0	1,871	0.00%
2018/02/26	3	15.65	0	0.00	15.55	3	1,879	0.16%
2018/02/23	4	15.58	1	15.60	15.65	3	1,911	0.16%
2018/02/09	3	14.75	0	0.00	14.85	3	1,999	0.15%
2018/02/08	0	0.00	2	14.50	14.65	-2	1,996	-0.10%
2018/02/07	4.1	14.55	0	0.00	14.40	4.1	1,999	0.20%
2018/02/06	3	14.30	0	0.00	14.45	3	1,994	0.15%
2018/02/05	3	15.60	0	0.00	15.75	3	1,977	0.15%
2018/02/02	4	16.04	1	16.10	16.15	3	1,973	0.15%
2018/02/01	3	16.00	0	0.00	16.15	3	1,974	0.15%
2018/01/31	3	15.85	2	15.95	16.05	1	1,966	0.05%
2018/01/30	5	15.98	2	16.08	15.90	3	1,963	0.15%
2018/01/29	1	17.20	0	0.00	16.20	1	1,948	0.05%
2018/01/26	1	17.20	0	0.00	17.30	1	1,926	0.05%
2018/01/24	2	16.95	0	0.00	17.25	2	1,866	0.11%
2018/01/23	0	16.95	0	0.00	16.95	0	1,797	0.00%
2018/01/22	1	17.80	0	0.00	17.80	1	1,752	0.06%
2018/01/18	6	17.42	0	0.00	17.40	6	1,686	0.36%
2018/01/16	12	16.94	0	0.00	17.00	12	1,554	0.77%
2018/01/05	0.3	16.70	0	0.00	16.80	0.3	1,338	0.02%