國揚 (2505)-大昌-新店券商分點個股進出

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▲2.68%
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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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	6	30.92	2.1	30.88	31.40	3.9	2,183	0.18%
2024/05/02	9	30.74	17.4	30.80	31.15	-8.4	2,041	-0.41%
2024/04/30	10	28.97	13	28.67	28.35	-3	1,904	-0.16%
2024/04/29	18	31.11	5	31.19	30.70	13	1,787	0.73%
2024/04/26	10	30.68	38	31.00	31.30	-28	1,557	-1.80%
2024/04/25	24	28.70	6	28.80	28.85	18	1,258	1.43%
2024/04/24	3	28.53	3	28.72	28.55	0	1,186	0.00%
2024/04/23	4	28.21	17	28.49	28.70	-13	1,161	-1.12%
2024/04/22	2	29.10	34	29.31	28.20	-32	1,049	-3.05%
2024/04/19	2	27.95	0	0.00	27.05	2	952	0.21%
2024/04/18	1	26.50	1	26.75	27.70	0	940	0.00%
2024/04/17	4	27.05	0	0.00	26.80	4	924	0.43%
2024/04/12	1	27.75	2	28.03	27.80	-1	922	-0.11%
2024/04/10	4	28.23	21	28.63	28.25	-17	929	-1.83%
2024/04/09	0	0.00	21	27.96	28.10	-21	929	-2.26%
2024/04/08	5	27.30	0	0.00	27.35	5	924	0.54%
2024/04/03	0	0.00	1	26.40	26.70	-1	923	-0.11%
2024/04/01	0	0.00	1	28.00	28.10	-1	896	-0.11%
2024/03/29	6	28.46	27	28.65	27.65	-21	884	-2.37%
2024/03/28	1	27.45	6.2	27.33	27.65	-5.2	848	-0.61%
2024/03/27	2	26.80	0	0.00	26.80	2	830	0.24%
2024/03/26	1	26.75	20	26.65	26.65	-19	869	-2.18%
2024/03/25	0	0.00	12	26.04	26.55	-12	864	-1.39%
2024/03/22	7	25.94	37	26.16	26.20	-30	927	-3.23%
2024/03/21	1	25.70	43	25.60	25.80	-42	994	-4.22%
2024/03/20	0	0.00	5.5	24.16	24.45	-5.5	938	-0.58%
2024/03/14	0	0.00	4	22.35	22.45	-4	871	-0.46%
2024/03/13	0	22.30	1	22.50	22.35	-1	869	-0.11%
2024/03/12	0	22.60	0	0.00	22.50	0	870	0.00%
2024/03/11	0	0.00	1	22.00	22.10	-1	864	-0.12%
2024/02/27	0	0.00	1	22.80	22.55	-1	824	-0.12%
2024/02/19	0	0.00	1	22.65	22.50	-1	773	-0.13%
2024/02/16	1	21.90	1	22.05	22.00	0	767	0.00%
2024/01/24	0	0.00	0	22.35	22.45	0	731	0.00%
2024/01/18	4	21.65	0	0.00	21.50	4	707	0.56%
2024/01/15	0	0.00	1	22.70	23.00	-1	666	-0.15%
2024/01/11	0	0.00	0.8	23.07	23.00	-0.8	646	-0.13%
2024/01/08	0	0.00	10	24.00	23.55	-10	607	-1.65%
2024/01/05	0	0.00	2	23.68	23.80	-2	595	-0.34%
2024/01/04	0	0.00	1	23.20	23.20	-1	573	-0.17%
2024/01/02	5	23.57	11	23.58	23.40	-6	544	-1.10%
2023/12/29	1	23.35	13	23.41	23.50	-12	533	-2.25%
2023/12/28	0	0.00	30	23.20	23.60	-30	519	-5.77%
2023/12/27	0	0.00	3	22.98	22.95	-3	499	-0.60%
2023/12/26	1	22.25	2	22.28	22.60	-1	482	-0.21%
2023/12/25	1	22.50	1	22.95	22.40	0	468	0.00%
2023/12/22	2	22.15	2	22.03	22.40	0	446	0.00%
2023/12/21	2	22.50	35	22.71	22.15	-33	429	-7.69%
2023/12/20	5	21.52	1	21.75	21.75	4	373	1.07%
2023/12/19	1	20.60	2	20.95	21.55	-1	340	-0.29%
2023/12/18	1.1	21.20	12	21.10	21.20	-10.9	253	-4.32%
2023/12/05	2	18.65	0	0.00	18.60	2	118	1.69%
2023/12/04	2	18.95	2	18.83	18.80	0	119	0.00%
2023/12/01	0	0.00	0.5	18.60	18.75	-0.5	115	-0.47%
2023/11/30	1	18.80	2	18.80	18.80	-1	119	-0.84%
2023/11/28	1	18.70	0	0.00	18.70	1	126	0.79%
2023/11/14	1	18.00	0	0.00	18.20	1	140	0.71%
2023/11/13	0	0.00	1	18.15	18.20	-1	145	-0.69%
2023/09/27	1	18.00	0	0.00	18.00	1	319	0.31%
2023/09/14	1	18.80	0	0.00	18.90	1	318	0.31%
2023/09/04	0	0.00	3	19.10	19.05	-3	324	-0.93%
2023/07/28	0	0.00	1	19.00	19.05	-1	313	-0.32%
2023/07/20	0	0.00	65	17.50	17.60	-65	273	-23.80%
2023/07/19	0	0.00	85.9	17.19	17.40	-85.9	270	-31.82%
2023/07/18	0	0.00	40	17.15	17.15	-40	268	-14.89%
2023/07/10	1	17.80	0	0.00	17.70	1	258	0.39%
2023/06/28	1	18.35	0	0.00	18.25	1	248	0.40%
2023/06/15	1	18.65	1	18.65	18.65	0	236	0.00%
2023/06/02	0	0.00	1	18.70	18.70	-1	255	-0.39%
2023/05/30	2	18.70	0	0.00	18.70	2	254	0.79%
2023/05/23	1	18.75	1	18.80	18.75	0	247	0.00%
2023/05/18	0	0.00	1	18.60	18.70	-1	233	-0.43%
2023/05/16	0	0.00	2	18.35	18.35	-2	218	-0.92%
2023/05/02	0	0.00	0	18.20	18.30	0	221	0.00%
2023/04/25	1	18.15	1	18.25	18.25	0	224	0.00%
2023/04/21	0	0.00	5.5	18.35	18.25	-5.5	222	-2.45%
2023/03/06	1	19.35	1.3	19.47	19.50	-0.3	178	-0.19%
2023/02/21	0	0.00	0.3	18.85	19.00	-0.3	162	-0.17%
2023/02/16	0	0.00	3	18.60	18.60	-3	163	-1.84%
2023/02/10	0	0.00	0.2	18.45	18.55	-0.2	157	-0.13%
2023/02/08	0	0.00	3.3	18.50	18.55	-3.3	153	-2.14%
2023/02/01	7	18.35	8.2	18.45	18.55	-1.2	146	-0.79%
2023/01/30	1	18.25	0	0.00	18.25	1	144	0.69%
2023/01/11	1	17.95	1	17.95	17.95	0	134	0.00%
2023/01/05	0	0.00	1	18.00	18.00	-1	135	-0.74%
2023/01/04	7	17.90	0	0.00	17.85	7	137	5.09%
2023/01/03	1	17.90	0	0.00	17.80	1	139	0.72%
2022/12/15	30	18.80	0	0.00	18.80	30	152	19.68%
2022/11/30	5	19.25	0	0.00	19.30	5	149	3.34%
2022/11/25	0	0.00	0.2	19.10	19.05	-0.2	145	-0.14%
2022/11/16	2	19.00	0	0.00	18.85	2	145	1.38%
2022/11/15	1	19.00	1	19.20	19.25	0	139	0.00%
2022/11/01	1	17.90	1	17.90	17.85	0	138	0.00%
2022/07/21	0	0.00	2	18.65	18.80	-2	230	-0.87%
2022/07/19	2	18.58	0	0.00	18.40	2	239	0.84%
2022/07/15	0	0.00	2	17.90	17.90	-2	241	-0.83%
2022/07/13	0	0.00	1	17.70	17.95	-1	242	-0.41%
2022/07/12	2	17.60	2	17.70	17.60	0	241	0.00%
2022/07/05	1	17.40	0	0.00	17.85	1	241	0.41%
2022/07/04	2	17.55	2	17.95	17.35	0	240	0.00%
2022/06/24	2	19.43	3	19.45	19.50	-1	258	-0.39%
2022/06/23	2	19.15	3	19.32	18.95	-1	259	-0.38%
2022/06/14	0	0.00	10	19.95	19.90	-10	276	-3.62%
2022/06/13	5	20.05	2	19.90	19.90	3	281	1.06%
2022/06/10	2	20.35	0	0.00	20.35	2	282	0.71%
2022/06/08	10	20.60	11	20.60	20.60	-1	286	-0.35%
2022/06/07	20	20.48	5	20.55	20.40	15	288	5.20%
2022/06/06	1	20.35	0	0.00	20.40	1	289	0.35%
2022/06/01	0	0.00	3	20.70	20.60	-3	300	-1.00%
2022/05/30	0	0.00	10	20.75	20.80	-10	306	-3.26%
2022/05/25	0	0.00	10	20.60	20.65	-10	308	-3.24%
2022/05/23	0	0.00	11	19.85	20.00	-11	311	-3.53%
2022/05/18	10	19.50	0	0.00	19.55	10	316	3.16%
2022/05/16	0	0.00	0.5	19.30	19.30	-0.5	318	-0.16%
2022/05/13	0	0.00	11	19.35	19.35	-11	318	-3.45%
2022/05/09	5	20.10	1	20.25	20.00	4	332	1.20%
2022/05/04	15	20.25	7	20.28	20.35	8	358	2.23%
2022/05/03	0	0.00	2	20.10	20.10	-2	366	-0.55%
2022/04/29	5	20.25	3	20.60	20.20	2	370	0.54%
2022/04/27	20	20.20	0	0.00	20.10	20	379	5.27%
2022/04/26	4	20.70	0	0.00	20.75	4	378	1.06%
2022/04/20	20	22.15	0	0.00	22.10	20	379	5.27%
2022/04/19	1	22.10	0	0.00	22.15	1	381	0.26%
2022/04/15	1	22.10	6	22.17	22.05	-5	387	-1.29%
2022/04/14	2	22.20	2	22.35	22.25	0	392	0.00%
2022/04/13	2	22.20	2	22.35	22.40	0	395	0.00%
2022/04/12	3	22.10	0	0.00	22.00	3	396	0.76%
2022/04/11	20	22.43	0	0.00	22.05	20	402	4.97%
2022/04/08	22	22.21	2	22.45	22.20	20	405	4.94%
2022/04/07	0	0.00	7	22.17	22.20	-7	405	-1.72%
2022/04/01	5	22.85	5	22.95	22.80	0	420	0.00%
2022/03/31	5	23.20	5	23.35	23.15	0	417	0.00%
2022/03/21	0	0.00	5	23.17	23.15	-5	395	-1.26%
2022/03/17	1	22.70	1	22.85	22.65	0	410	0.00%
2022/03/16	23	21.96	3	21.95	21.95	20	404	4.95%
2022/03/14	10	22.45	0	0.00	22.50	10	400	2.49%
2022/03/11	2	22.30	2	22.45	22.45	0	406	0.00%
2022/03/10	3	22.35	5	22.47	22.50	-2	405	-0.49%
2022/03/09	4	22.23	2	22.35	22.25	2	404	0.49%
2022/03/08	25	22.45	0	0.00	22.10	25	414	6.03%
2022/03/07	0	0.00	12	22.40	22.40	-12	415	-2.89%
2022/03/02	8	23.10	0	0.00	23.20	8	483	1.66%
2022/02/24	0	0.00	6	23.00	23.00	-6	524	-1.15%
2022/02/23	3	23.25	5	23.35	23.40	-2	527	-0.38%
2022/02/21	0	0.00	3	23.45	23.60	-3	541	-0.55%
2022/02/17	0	0.00	3	23.72	23.55	-3	560	-0.53%
2022/02/10	0	0.00	0.5	24.40	24.40	-0.5	663	-0.08%
2022/02/07	0	0.00	9.3	23.84	24.35	-9.3	662	-1.40%
2022/01/26	1	22.90	3	23.00	23.00	-2	649	-0.31%
2022/01/25	1	22.95	1	23.15	22.80	0	654	0.00%
2022/01/21	8	23.53	0	0.00	23.25	8	653	1.22%
2022/01/19	0	0.00	1.1	23.40	23.40	-1.1	651	-0.17%
2022/01/13	2	23.90	1	23.95	24.00	1	693	0.14%
2022/01/10	1	24.45	1	24.60	24.40	0	711	0.00%
2022/01/07	1	24.35	0	0.00	24.35	1	714	0.14%
2022/01/05	0	0.00	2	24.60	24.60	-2	727	-0.27%
2022/01/04	1	24.55	1	24.70	24.70	0	737	0.00%
2022/01/03	0	0.00	1	24.75	24.75	-1	732	-0.14%
2021/12/30	1	24.50	10	24.50	24.50	-9	722	-1.25%
2021/12/29	0	0.00	20	24.25	24.45	-20	720	-2.78%
2021/12/28	23	24.43	14	24.36	24.40	9	717	1.25%
2021/12/27	0	0.00	1	23.70	23.70	-1	701	-0.14%
2021/12/22	1	23.70	3	23.70	23.70	-2	715	-0.28%
2021/12/21	1	23.50	0	0.00	23.45	1	709	0.14%
2021/12/16	1	23.25	0	0.00	23.25	1	711	0.14%
2021/12/14	0	0.00	2	23.20	23.20	-2	719	-0.28%
2021/12/13	3	23.50	2	23.45	23.45	1	717	0.14%
2021/12/10	0	0.00	3	23.80	23.75	-3	712	-0.42%
2021/12/09	1	23.75	1	23.90	23.65	0	716	0.00%
2021/12/08	1	23.70	0	0.00	23.65	1	723	0.14%
2021/12/07	1	23.55	1	23.65	23.65	0	729	0.00%
2021/12/06	0	0.00	1.3	23.76	23.80	-1.3	727	-0.17%
2021/12/02	9	23.88	7	23.96	23.75	2	746	0.27%
2021/11/30	20	23.15	0	0.00	23.45	20	749	2.67%
2021/11/26	2	23.85	0	0.00	23.60	2	724	0.28%
2021/11/24	3	24.15	1	24.25	24.15	2	723	0.28%
2021/11/23	2	25.40	14	25.28	25.25	-12	714	-1.69%
2021/11/22	4	25.23	5	25.33	25.35	-1	692	-0.14%
2021/11/19	5	25.05	10	25.30	25.05	-5	684	-0.73%
2021/11/18	3	25.03	0	0.00	25.10	3	676	0.45%
2021/11/17	5	25.10	0	0.00	25.00	5	675	0.74%
2021/11/15	3	25.80	1	26.05	25.50	2	675	0.30%
2021/11/12	3	25.58	0	0.00	25.55	3	681	0.44%
2021/11/11	5	26.19	5	26.17	26.05	0	689	0.00%
2021/11/10	10	26.40	11	26.58	26.55	-1	682	-0.15%
2021/11/09	4	24.90	4	24.84	24.90	0	633	0.00%
2021/11/08	0	0.00	3	24.45	24.40	-3	635	-0.47%
2021/11/05	1	24.40	1	24.45	24.45	0	645	0.00%
2021/11/04	2	24.55	3	24.38	24.55	-1	647	-0.15%
2021/11/03	2	23.70	4	23.92	24.00	-2	641	-0.32%
2021/11/02	2	23.60	0	0.00	23.55	2	644	0.31%
2021/11/01	0	0.00	1	23.95	23.95	-1	644	-0.16%
2021/10/29	1	23.90	0	0.00	24.00	1	645	0.15%
2021/10/27	1	24.15	0	0.00	24.25	1	644	0.16%
2021/10/26	0	0.00	1	24.55	24.50	-1	644	-0.16%
2021/10/21	6	24.05	2.3	24.25	24.60	3.7	658	0.56%
2021/10/20	0.3	23.90	2	24.03	24.30	-1.7	644	-0.26%
2021/10/18	9	23.40	0	0.00	23.45	9	689	1.31%
2021/10/15	1	23.90	0	0.00	23.80	1	687	0.15%
2021/10/14	22	23.90	0	0.00	23.90	22	687	3.20%
2021/10/13	16	24.38	0	0.00	24.20	16	689	2.32%
2021/10/12	4	25.13	4.1	25.34	24.85	-0.1	681	-0.01%
2021/10/08	0	0.00	0.9	25.40	25.40	-0.9	672	-0.14%
2021/10/07	1	25.40	2	25.48	25.55	-1	683	-0.15%
2021/10/06	14	25.55	0	0.00	25.15	14	694	2.02%
2021/10/05	10	25.20	2	25.40	25.40	8	704	1.14%
2021/10/04	5	25.38	2	25.48	25.30	3	717	0.42%
2021/09/29	14	26.19	3	26.20	26.15	11	732	1.50%
2021/09/27	1	26.45	0	0.00	26.50	1	765	0.13%
2021/09/24	2	26.55	3	26.52	26.45	-1	775	-0.13%
2021/09/22	4	26.23	1	26.15	26.05	3	792	0.38%
2021/09/16	0	0.00	3	26.40	26.40	-3	816	-0.37%
2021/09/15	15	26.77	0	0.00	26.75	15	817	1.83%
2021/09/14	0	0.00	1.3	27.15	26.90	-1.3	823	-0.16%
2021/09/13	1	26.60	0	0.00	27.00	1	828	0.12%
2021/09/09	3.3	27.18	0	0.00	27.20	3.3	843	0.39%
2021/09/08	2	27.28	1	27.65	27.20	1	849	0.12%
2021/09/06	2	28.48	1	28.20	28.20	1	851	0.12%
2021/09/03	2	29.35	2	29.25	29.35	0	844	0.00%
2021/09/02	3	29.42	3	29.28	28.95	0	853	0.00%
2021/09/01	2	29.65	7	29.29	29.75	-5	857	-0.58%
2021/08/31	0	0.00	2	28.28	28.40	-2	857	-0.23%
2021/08/30	0	0.00	1	27.95	27.90	-1	864	-0.12%
2021/08/27	1	27.75	3	27.80	27.75	-2	872	-0.23%
2021/08/26	1	27.25	0	0.00	27.30	1	875	0.11%
2021/08/25	0	0.00	1	27.55	27.55	-1	892	-0.11%
2021/08/24	1	27.05	1	27.10	27.30	0	915	0.00%
2021/08/23	1	27.05	0	0.00	27.05	1	922	0.11%
2021/08/20	0	0.00	1	26.50	26.50	-1	933	-0.11%
2021/08/19	3	26.63	3	26.65	26.60	0	934	0.00%
2021/08/17	0	0.00	0.2	27.15	27.00	-0.2	926	-0.03%
2021/08/16	3	27.32	0	0.00	27.35	3	915	0.33%
2021/08/12	11	28.54	0	0.00	28.20	11	911	1.21%
2021/08/11	10	28.70	5	28.97	28.50	5	913	0.55%
2021/08/05	0	0.00	5	29.20	29.20	-5	1,060	-0.47%
2021/08/04	1	29.35	1	29.40	29.40	0	1,145	0.00%
2021/08/03	4	29.44	1	29.75	29.35	3	1,216	0.25%
2021/08/02	0	0.00	4	29.65	29.70	-4	1,224	-0.33%
2021/07/30	8	29.52	0	0.00	29.45	8	1,235	0.65%
2021/07/29	1	29.90	0	0.00	30.00	1	1,261	0.08%
2021/07/28	1	29.75	1	29.85	29.80	0	1,281	0.00%
2021/07/27	0	0.00	2	30.35	30.20	-2	1,306	-0.15%
2021/07/26	8	31.24	4	31.51	30.85	4	1,341	0.30%
2021/07/23	12.3	29.64	16	29.78	30.50	-3.8	1,327	-0.28%
2021/07/22	4	29.05	4	29.15	29.00	0	1,370	0.00%
2021/07/21	3	28.55	9	28.94	28.85	-6	1,379	-0.44%
2021/07/20	0	0.00	2	28.60	28.60	-2	1,381	-0.14%
2021/07/19	1	28.55	3	28.73	28.75	-2	1,394	-0.14%
2021/07/16	0	0.00	1	28.55	28.45	-1	1,436	-0.07%
2021/07/15	0	0.00	1	28.35	28.45	-1	1,464	-0.07%
2021/07/13	4	28.36	13	28.23	28.00	-9	1,584	-0.57%
2021/07/12	3	28.20	11	28.16	28.10	-8	1,587	-0.50%
2021/07/09	0	0.00	6	28.30	28.30	-6	1,600	-0.37%
2021/07/08	4	28.45	0	0.00	28.65	4	1,614	0.25%
2021/07/07	1	28.45	0	0.00	28.35	1	1,634	0.06%
2021/07/06	1	28.65	0	0.00	28.35	1	1,689	0.06%
2021/07/05	1	28.35	0	0.00	28.85	1	1,707	0.06%
2021/07/01	0	0.00	10	28.85	28.70	-10	1,735	-0.58%
2021/06/30	12	28.99	0	0.00	28.95	12	1,753	0.68%
2021/06/29	3.4	29.04	5.5	28.91	28.85	-2.1	1,806	-0.12%
2021/06/28	22	29.40	0	0.00	29.30	22	1,863	1.18%
2021/06/25	2	29.88	0	0.00	29.80	2	1,899	0.11%
2021/06/23	1	29.85	4	30.04	30.15	-3	1,915	-0.16%
2021/06/22	2	29.85	0	0.00	29.75	2	1,918	0.10%
2021/06/21	2	30.10	8.5	30.15	30.00	-6.5	1,922	-0.34%
2021/06/17	4	30.33	2	30.55	30.45	2	2,008	0.10%
2021/06/16	1	30.30	6	30.48	30.45	-5	2,179	-0.23%
2021/06/15	3	30.52	2	30.65	30.55	1	2,222	0.04%
2021/06/11	1	30.60	0	0.00	30.70	1	2,260	0.04%
2021/06/10	1	30.45	2	30.53	30.60	-1	2,333	-0.04%
2021/06/09	2	30.65	6	30.73	30.55	-4	2,345	-0.17%
2021/06/08	3	30.70	5	30.59	30.60	-2	2,361	-0.08%
2021/06/07	0	0.00	10	30.40	30.55	-10	2,379	-0.42%
2021/06/04	1	30.55	2	30.60	30.60	-1	2,436	-0.04%
2021/06/02	21	30.91	1	31.35	31.15	20	2,599	0.77%
2021/06/01	5	31.00	2	31.05	31.05	3	2,628	0.11%
2021/05/31	1	30.65	1.5	30.74	30.60	-0.5	2,668	-0.02%
2021/05/28	1	30.65	1	30.85	30.55	0	2,738	0.00%
2021/05/27	5	30.43	3	30.60	30.35	2	2,761	0.07%
2021/05/26	3	30.58	2	30.90	30.65	1	2,801	0.04%
2021/05/25	1	30.40	0	0.00	30.35	1	2,815	0.04%
2021/05/24	1	30.25	1	30.05	30.15	0	2,855	0.00%
2021/05/21	2	30.48	0	0.00	30.45	2	2,891	0.07%
2021/05/20	10	30.49	16.5	30.51	30.35	-6.5	2,962	-0.22%
2021/05/19	4	30.68	4	30.85	30.85	0	2,964	0.00%
2021/05/18	3	29.67	6	30.38	30.90	-3	2,978	-0.10%
2021/05/17	3	28.57	2	28.38	28.15	1	2,957	0.03%
2021/05/14	5	31.51	13	31.34	31.20	-8	2,921	-0.27%
2021/05/13	5	32.14	6	31.88	31.90	-1	2,900	-0.03%
2021/05/12	30	34.60	8	34.68	33.05	22	2,893	0.76%
2021/05/11	27	34.86	11	34.73	34.35	16	2,810	0.57%
2021/05/10	3.5	33.16	0	0.00	33.60	3.5	2,768	0.12%
2021/05/06	5	33.03	4	33.14	32.95	1	2,784	0.04%
2021/05/05	4.8	33.30	2	33.75	33.40	2.8	2,767	0.10%
2021/05/04	4	33.10	12	33.39	33.30	-8	2,756	-0.29%
2021/05/03	4	34.05	3	34.02	33.90	1	2,734	0.04%
2021/04/29	1	35.30	3	35.25	35.05	-2	2,700	-0.07%
2021/04/28	16	36.15	11	36.99	35.65	5	2,718	0.18%
2021/04/27	11	36.64	0	0.00	36.45	11	2,685	0.41%
2021/04/26	0	0.00	4	36.98	37.10	-4	2,674	-0.15%
2021/04/23	1	37.05	1	37.25	37.00	0	2,702	0.00%
2021/04/22	6	37.31	0	0.00	36.75	6	2,736	0.22%
2021/04/21	1	37.45	2	37.68	37.40	-1	2,699	-0.04%
2021/04/20	15	37.32	7	37.51	37.45	8	2,676	0.30%
2021/04/19	1	38.85	2	39.00	38.85	-1	2,628	-0.04%
2021/04/16	6	38.14	2	38.18	38.40	4	2,595	0.15%
2021/04/15	1	38.35	4	37.80	37.95	-3	2,597	-0.12%
2021/04/14	4.3	37.09	12.9	36.86	36.90	-8.6	2,597	-0.33%
2021/04/13	2	37.55	1	37.95	37.50	1	2,616	0.04%
2021/04/12	8.4	37.61	11	37.94	37.90	-2.6	2,619	-0.10%
2021/04/09	7.7	38.22	3	38.37	38.10	4.7	2,615	0.18%
2021/04/08	12.8	38.65	5	38.75	38.50	7.8	2,643	0.30%
2021/04/07	6	39.08	2	39.55	39.10	4	2,671	0.15%
2021/04/06	2	39.43	2	39.70	39.45	0	2,712	0.00%
2021/04/01	10	39.34	6	39.44	39.45	4	2,734	0.15%
2021/03/31	9	39.21	16	39.33	39.90	-7	2,770	-0.25%
2021/03/30	17	38.91	7	39.08	38.40	10	2,893	0.35%
2021/03/29	2	38.75	1	38.85	38.60	1	2,936	0.03%
2021/03/26	1	38.60	11	38.59	38.50	-10	2,952	-0.34%
2021/03/25	0	0.00	1	38.35	38.40	-1	2,972	-0.03%
2021/03/24	0	0.00	2	37.95	38.05	-2	3,018	-0.07%
2021/03/23	12	37.95	4	38.03	37.95	8	3,098	0.26%
2021/03/22	13	37.85	13	38.03	38.50	0	3,198	0.00%
2021/03/19	10	39.28	4	39.65	38.45	6	3,168	0.19%
2021/03/18	8	39.25	17	39.58	39.80	-9	3,047	-0.30%
2021/03/17	10	39.02	6.5	39.10	38.95	3.5	3,096	0.11%
2021/03/16	3	39.45	4	39.49	39.95	-1	3,112	-0.03%
2021/03/15	2	38.58	7	38.73	38.75	-5	3,148	-0.16%
2021/03/12	1	38.15	3.5	38.37	38.35	-2.5	3,349	-0.08%
2021/03/11	5	38.14	6	38.26	37.90	-1	3,526	-0.03%
2021/03/10	9	38.33	0	0.00	38.15	9	3,671	0.25%
2021/03/09	4	39.69	4	40.00	39.50	0	3,655	0.00%
2021/03/08	14	40.15	28.1	39.97	40.35	-14.1	3,641	-0.39%
2021/03/05	5	38.78	5	39.10	38.70	0	3,581	0.00%
2021/03/04	2	38.80	16	39.10	39.60	-14	3,574	-0.39%
2021/03/03	6	38.55	35	37.90	38.50	-29	3,623	-0.80%
2021/03/02	16	37.87	1	38.10	36.80	15	3,574	0.42%
2021/02/26	7	37.04	7.1	37.26	37.45	-0.1	3,576	0.00%
2021/02/25	1	37.05	6	37.25	37.30	-5	3,581	-0.14%
2021/02/24	4	37.10	5.7	37.32	37.00	-1.7	3,595	-0.05%
2021/02/23	6	36.89	4	37.00	37.15	2	3,614	0.06%
2021/02/22	3	35.78	130.2	35.48	36.50	-127.2	3,648	-3.49%	大賣/鉅額交易
2021/02/19	3	33.12	3	33.47	33.50	0	3,727	0.00%
2021/02/18	0	0.00	2	33.20	33.60	-2	3,781	-0.05%
2021/02/17	0.6	32.00	2.2	32.73	32.95	-1.6	3,782	-0.04%
2021/02/05	2	31.75	0.2	32.00	31.75	1.8	3,796	0.05%
2021/02/04	3	32.42	2.1	32.34	32.30	0.9	3,818	0.02%
2021/02/03	3	31.85	14	31.97	32.05	-11	3,912	-0.28%
2021/02/02	0	0.00	6.7	30.57	30.70	-6.7	4,033	-0.17%
2021/02/01	1	30.50	0	0.00	30.60	1	4,154	0.02%
2021/01/29	3.1	29.73	0	0.00	29.75	3.1	4,178	0.07%
2021/01/28	12	30.68	5.3	30.75	30.60	6.7	4,234	0.16%
2021/01/27	2	31.15	0	0.00	31.20	2	4,313	0.05%
2021/01/26	2	31.40	0	0.00	31.15	2	4,346	0.05%
2021/01/25	0	0.00	1	31.35	31.50	-1	4,401	-0.02%
2021/01/22	1.3	31.89	0	31.80	31.75	1.2	4,574	0.03%
2021/01/21	26	31.59	5	31.65	31.85	21	4,733	0.44%
2021/01/20	103	32.54	0.5	32.35	31.95	102.5	4,755	2.15%	大買/鉅額交易
2021/01/19	0	0.00	5	33.50	33.40	-5	4,786	-0.10%
2021/01/18	3	33.57	11	33.30	33.75	-8	4,878	-0.16%
2021/01/15	6.6	34.73	1	34.95	34.55	5.6	4,885	0.11%
2021/01/14	0.5	36.15	0	0.00	36.00	0.5	4,893	0.01%
2021/01/13	5.8	36.44	0.2	36.45	36.30	5.6	4,975	0.11%
2021/01/12	5	36.52	1	36.95	36.10	4	5,067	0.08%
2021/01/11	3	36.50	4	36.61	36.50	-1	5,091	-0.02%
2021/01/08	12	36.44	0.1	36.60	36.25	11.9	5,126	0.23%
2021/01/07	4.1	36.31	5	36.54	36.30	-0.9	5,153	-0.02%
2021/01/06	13	36.66	5.1	36.06	35.85	7.9	5,187	0.15%
2021/01/05	7	37.67	17.6	37.87	37.50	-10.6	5,215	-0.20%
2021/01/04	12	38.25	94.3	38.06	38.05	-82.3	5,307	-1.55%
2020/12/23	93	25.19	0	0.00	25.20	93	5,431	1.71%
2020/12/22	6	24.98	9.3	24.98	24.95	-3.3	5,514	-0.06%
2020/12/21	91.2	25.91	1	25.30	25.30	90.2	5,578	1.62%
2020/12/18	13	25.85	11	26.07	25.85	2	5,695	0.04%
2020/12/17	11	26.08	0	0.00	25.95	11	5,817	0.19%
2020/12/16	88	26.91	224.3	26.60	26.50	-136.3	5,899	-2.31%	大賣/鉅額交易
2020/12/15	2	25.63	12	25.68	25.70	-10	5,753	-0.17%
2020/12/14	9	25.10	4	25.16	25.10	5	5,751	0.09%
2020/12/11	6	25.03	15	25.32	25.05	-9	5,835	-0.15%
2020/12/10	23	25.09	7	25.04	25.10	16	5,852	0.27%
2020/12/09	2	24.93	10	24.92	24.90	-8	5,851	-0.14%
2020/12/08	37	24.81	54	24.72	24.60	-17	5,834	-0.29%
2020/12/07	5	25.20	30	25.17	25.60	-25	5,822	-0.43%
2020/12/04	39	25.07	3	25.28	25.10	36	5,872	0.61%
2020/12/03	23	25.28	30	25.19	25.15	-7	5,869	-0.12%
2020/12/02	6	25.78	1	26.00	25.80	5	5,876	0.09%
2020/12/01	15	25.87	113	25.90	25.85	-98	5,932	-1.65%	大賣/
2020/11/30	39.2	26.81	66.1	26.95	26.30	-26.9	5,928	-0.45%
2020/11/27	56	27.10	61.2	26.61	27.25	-5.2	5,789	-0.09%
2020/11/26	123.2	26.30	236	26.50	26.65	-112.8	5,682	-1.99%	大買/大賣/鉅額交易
2020/11/25	4	25.28	8	25.20	25.15	-4	5,606	-0.07%
2020/11/24	4	25.06	43	25.04	24.95	-39	5,701	-0.68%
2020/11/23	80	25.05	51	25.07	25.00	29	5,728	0.51%
2020/11/20	1	24.80	2	24.70	24.65	-1	5,767	-0.02%
2020/11/19	37	25.04	8	24.95	24.85	29	5,812	0.50%
2020/11/18	6	24.44	9	24.43	24.45	-3	5,844	-0.05%
2020/11/17	10	24.45	0	0.00	24.50	10	6,006	0.17%
2020/11/16	15	24.72	3	24.68	24.55	12	6,155	0.19%
2020/11/13	8	24.59	12	24.56	24.60	-4	6,264	-0.06%
2020/11/12	0	0.00	17	24.55	24.55	-17	6,391	-0.27%
2020/11/11	16	24.54	12	24.64	24.75	4	6,524	0.06%
2020/11/10	41	24.46	22	24.66	24.40	19	6,625	0.29%
2020/11/09	17	23.89	25	24.14	24.15	-8	6,716	-0.12%
2020/11/06	7	23.78	11	23.83	23.65	-4	6,802	-0.06%
2020/11/05	15	23.92	0	0.00	23.75	15	6,905	0.22%
2020/11/04	5	23.65	25	23.72	23.75	-20	7,053	-0.28%
2020/11/03	5	23.98	43	24.10	23.80	-38	7,190	-0.53%
2020/11/02	50	24.25	16.2	24.01	24.20	33.8	7,276	0.46%
2020/10/30	8	23.78	54.1	23.69	23.60	-46.1	7,422	-0.62%
2020/10/29	22	23.28	13.5	23.27	23.30	8.5	7,798	0.11%
2020/10/28	30	23.97	104	23.79	23.70	-74	7,812	-0.95%	大賣/
2020/10/27	17	24.24	13	24.03	24.20	4	7,931	0.05%
2020/10/26	25	23.84	9	24.02	23.90	16	8,083	0.20%
2020/10/23	30	24.14	6	23.98	23.90	24	8,206	0.29%
2020/10/22	55	24.15	22	24.18	24.20	33	8,228	0.40%
2020/10/21	118	23.72	11	23.70	23.70	107	8,089	1.32%	大買/鉅額交易
2020/10/20	21	23.42	11	23.42	23.45	10	7,985	0.13%
2020/10/19	17	23.58	15	23.62	23.45	2	7,968	0.03%
2020/10/16	15	23.37	4	23.30	23.30	11	7,976	0.14%
2020/10/15	6	23.27	1	23.25	23.25	5	7,940	0.06%
2020/10/14	7	23.61	4	23.65	23.55	3	7,980	0.04%
2020/10/13	55	23.75	7	23.76	23.75	48	8,145	0.59%
2020/10/12	28	23.56	4	23.58	23.35	24	8,430	0.28%
2020/10/08	4	23.98	0	0.00	23.95	4	8,435	0.05%
2020/10/07	3	24.25	0	0.00	24.15	3	8,573	0.03%
2020/10/06	82	24.55	83	24.41	24.45	-1	8,640	-0.01%
2020/10/05	7	24.47	2	24.83	24.25	5	8,936	0.06%
2020/09/30	21.3	24.79	37	24.66	24.55	-15.7	9,139	-0.17%
2020/09/29	94	25.12	10	25.25	25.10	84	9,173	0.92%
2020/09/28	20	25.22	46	24.75	25.80	-26	9,141	-0.28%
2020/09/25	99	23.79	3	24.08	23.55	96	9,088	1.06%
2020/09/24	62	24.91	3	24.62	24.60	59	9,025	0.65%
2020/09/23	10	25.85	27	26.16	25.50	-17	9,012	-0.19%
2020/09/22	135	26.66	5	26.65	26.65	130	8,903	1.46%	大買/鉅額交易
2020/09/21	12	28.13	8	28.24	27.75	4	8,797	0.05%
2020/09/18	8	27.95	1	27.85	27.85	7	8,688	0.08%
2020/09/17	14	28.18	2	27.95	27.95	12	8,703	0.14%
2020/09/16	30	28.32	8	28.23	28.45	22	8,659	0.25%
2020/09/15	1	27.75	5	27.80	27.80	-4	8,608	-0.05%
2020/09/14	13	27.66	0	0.00	27.65	13	8,645	0.15%
2020/09/11	68	28.41	0	0.00	27.90	68	8,609	0.79%
2020/09/10	25	28.69	6	28.88	28.45	19	8,560	0.22%
2020/09/09	19	27.98	11	28.01	28.45	8	8,467	0.09%
2020/09/08	23	28.19	6.2	28.18	28.10	16.8	8,411	0.20%
2020/09/07	76	28.35	5	28.36	28.20	71	8,454	0.84%
2020/09/04	38	28.62	15	28.73	28.50	23	8,462	0.27%
2020/09/03	15	29.08	6	29.27	28.95	9	8,524	0.11%
2020/09/02	36	29.58	11	29.52	29.40	25	8,496	0.29%
2020/09/01	10	29.25	14	29.45	29.50	-4	8,526	-0.05%
2020/08/31	14	29.14	16	29.31	29.00	-2	8,471	-0.02%
2020/08/28	15	29.53	19	29.57	29.35	-4	8,394	-0.05%
2020/08/27	52	29.11	4	29.20	29.05	48	8,296	0.58%
2020/08/26	11	29.77	6.2	29.68	29.30	4.8	8,285	0.06%
2020/08/25	15	29.85	5	29.93	29.90	10	8,535	0.12%
2020/08/24	19	29.65	3	29.83	29.65	16	8,654	0.18%
2020/08/21	22	30.04	82	30.19	29.95	-60	8,582	-0.70%
2020/08/20	127	28.51	34	29.18	28.80	93	8,502	1.09%	大買/
2020/08/19	13	30.07	8	30.38	29.95	5	8,364	0.06%
2020/08/18	46	30.20	11	30.20	29.90	35	8,282	0.42%
2020/08/17	22	31.21	7	31.31	31.30	15	8,169	0.18%
2020/08/14	19	31.12	39	31.30	30.65	-20	8,007	-0.25%
2020/08/13	86	31.83	22	32.22	31.40	64	7,907	0.81%
2020/08/12	14	32.24	26	32.43	32.70	-12	7,899	-0.15%
2020/08/11	7.1	31.60	12	31.74	31.90	-4.9	7,797	-0.06%
2020/08/10	45	31.92	28	32.08	31.70	17	7,732	0.22%
2020/08/07	21	32.16	13	32.09	31.50	8	7,656	0.10%
2020/08/06	16	30.90	17	30.90	30.95	-1	7,579	-0.01%
2020/08/05	62	30.67	34	30.65	31.35	28	7,485	0.37%
2020/08/04	41	29.39	51	30.12	30.80	-10	7,447	-0.13%
2020/08/03	11	27.87	8	27.98	28.00	3	7,283	0.04%
2020/07/31	24	28.43	24	28.65	28.00	0	7,441	0.00%
2020/07/30	24	27.85	52.9	27.79	28.25	-28.9	7,326	-0.39%
2020/07/29	11	26.74	77	27.01	27.15	-66	7,227	-0.91%
2020/07/28	12	25.75	13	25.95	25.80	-1	7,168	-0.01%
2020/07/27	10	25.56	29	25.47	25.75	-19	7,321	-0.26%
2020/07/24	9	25.49	3	25.55	25.45	6	7,488	0.08%
2020/07/23	7	25.66	6	25.79	25.90	1	7,602	0.01%
2020/07/22	11	25.82	7	25.94	25.75	4	7,715	0.05%
2020/07/21	77	25.91	29	25.90	25.70	48	7,685	0.62%
2020/07/20	2	25.35	3	25.73	25.85	-1	7,661	-0.01%
2020/07/17	38	26.51	13	26.91	25.95	25	7,593	0.33%
2020/07/16	33	26.93	144	26.82	27.20	-111	7,410	-1.50%	大賣/鉅額交易
2020/07/15	12.4	25.36	19	25.53	25.35	-6.6	7,091	-0.09%
2020/07/14	19	25.76	19	25.70	25.25	0	7,034	0.00%
2020/07/13	7	24.62	6	24.93	24.70	1	6,856	0.01%
2020/07/10	98	25.47	44	25.40	24.80	54	6,802	0.79%
2020/07/09	35	25.55	60	26.07	26.70	-25	6,495	-0.38%
2020/07/08	7	24.72	17	25.05	24.90	-10	6,279	-0.16%
2020/07/07	13	24.60	7	24.94	24.45	6	6,502	0.09%
2020/07/06	10	24.71	7	24.84	24.30	3	6,425	0.05%
2020/07/03	7	24.46	2	24.98	24.45	5	6,309	0.08%
2020/07/02	8	24.61	15	24.70	24.90	-7	6,243	-0.11%
2020/07/01	8	24.01	5	24.27	24.10	3	6,143	0.05%
2020/06/30	2	23.68	6	23.82	23.80	-4	6,089	-0.07%
2020/06/29	5	23.63	5	23.73	23.40	0	6,058	0.00%
2020/06/24	21	23.44	3	23.40	23.40	18	6,021	0.30%
2020/06/23	3	23.30	1	23.30	23.30	2	5,976	0.03%
2020/06/22	1	23.15	2	23.55	23.30	-1	5,960	-0.02%
2020/06/19	12	23.07	2	23.05	22.90	10	5,928	0.17%
2020/06/17	5	22.70	0	0.00	22.80	5	5,882	0.09%
2020/06/16	1	22.90	0	0.00	22.95	1	5,876	0.02%
2020/06/15	27	22.87	1	22.75	22.75	26	5,895	0.44%
2020/06/12	9	22.52	15	22.57	23.00	-6	5,887	-0.10%
2020/06/11	5	23.25	30	23.32	22.50	-25	5,828	-0.43%
2020/06/10	10	23.70	27	23.53	22.95	-17	5,741	-0.30%
2020/06/09	10	24.67	9	24.78	24.60	1	5,596	0.02%
2020/06/08	5	24.40	7	24.46	24.80	-2	5,532	-0.04%
2020/06/05	8	23.93	14	23.93	23.90	-6	5,431	-0.11%
2020/06/03	2	23.25	0.8	23.30	23.45	1.2	5,397	0.02%
2020/06/02	15	23.19	5	23.25	23.25	10	5,365	0.19%
2020/06/01	25	23.92	17	24.03	23.60	8	5,302	0.15%
2020/05/29	3	22.95	238	23.28	23.50	-235	4,959	-4.74%	大賣/鉅額交易
2020/05/28	60	21.71	13	21.96	21.75	47	4,760	0.99%
2020/05/27	169	21.68	11	21.79	21.60	158	4,716	3.35%	大買/鉅額交易
2020/05/26	14	21.34	3	21.35	21.25	11	4,618	0.24%
2020/05/25	21	21.10	11	21.40	21.30	10	4,572	0.22%
2020/05/22	16	21.08	4	21.10	20.70	12	4,502	0.27%
2020/05/21	59	20.91	3	20.85	20.85	56	4,477	1.25%
2020/05/20	106	20.96	6	21.07	21.10	100	4,449	2.25%	大買/
2020/05/19	7	20.84	8	20.96	21.45	-1	4,378	-0.02%
2020/05/18	3	19.98	4	20.06	19.95	-1	4,145	-0.02%
2020/05/15	83	19.69	10	19.40	19.65	73	4,101	1.78%
2020/05/14	61	20.12	5	20.65	19.85	56	4,050	1.38%
2020/05/13	26	20.28	8	20.30	21.00	18	3,948	0.46%
2020/05/12	38	21.17	26	21.14	20.85	12	3,893	0.31%
2020/05/11	91	21.16	25	21.35	21.25	66	3,804	1.73%
2020/05/08	51	25.01	2	24.58	23.10	49	3,560	1.38%
2020/05/07	9	25.58	19	25.67	25.65	-10	3,231	-0.31%
2020/05/06	7	24.81	7	24.57	24.75	0	3,025	0.00%
2020/05/05	20	24.83	22	25.03	24.75	-2	2,965	-0.07%
2020/05/04	4	25.91	2	25.35	25.75	2	2,845	0.07%
2020/04/30	13	25.45	13	25.36	25.75	0	2,760	0.00%
2020/04/29	13	24.87	39.1	25.21	25.50	-26.1	2,553	-1.02%
2020/04/28	21	24.13	12	24.05	23.60	9	2,369	0.38%
2020/04/27	1	22.50	7.1	21.66	22.55	-6.1	2,275	-0.27%
2020/04/24	2	20.25	2	20.45	20.50	0	2,177	0.00%
2020/04/23	8	19.93	8	20.11	20.15	0	2,228	0.00%
2020/04/22	2	20.05	1	20.15	20.05	1	2,470	0.04%
2020/04/21	2	20.15	5	20.22	20.15	-3	2,598	-0.12%
2020/04/20	13	19.97	9	20.02	20.10	4	2,597	0.15%
2020/04/17	3	19.67	5	19.68	19.70	-2	2,592	-0.08%
2020/04/16	5	19.55	0	0.00	19.70	5	2,700	0.19%
2020/04/15	9	19.79	3	19.80	19.75	6	2,688	0.22%
2020/04/14	0	0.00	15	19.48	19.55	-15	2,630	-0.57%
2020/04/13	11	19.29	0	0.00	19.20	11	2,600	0.42%
2020/04/10	8	19.28	7	19.58	19.55	1	2,579	0.04%
2020/04/09	2	17.90	7	17.99	18.05	-5	2,272	-0.22%
2020/04/07	0.5	17.90	0	17.90	17.95	0.5	2,260	0.02%
2020/04/06	4	17.43	4	17.63	17.95	0	2,254	0.00%
2020/04/01	1	17.85	5	17.83	17.85	-4	2,237	-0.18%
2020/03/31	10	17.85	6	17.86	17.95	4	2,223	0.18%
2020/03/30	1	17.45	3	17.43	17.45	-2	2,213	-0.09%
2020/03/27	3	17.35	3	17.50	17.30	0	2,233	0.00%
2020/03/26	4	17.28	9	17.35	17.40	-5	2,240	-0.22%
2020/03/25	1	17.30	16	16.79	17.30	-15	2,220	-0.68%
2020/03/24	7	15.96	5	15.70	16.10	2	2,196	0.09%
2020/03/23	4	14.48	14	15.07	15.15	-10	2,173	-0.46%
2020/03/20	0	0.00	102	14.05	14.05	-102	2,157	-4.73%	大賣/鉅額交易
2020/03/19	0	0.00	8.2	12.80	12.80	-8.2	2,155	-0.38%
2020/03/17	50	13.05	0	0.00	13.60	50	2,225	2.25%
2020/03/16	62	14.10	2	15.15	14.00	60	2,259	2.66%
2020/03/13	0	0.00	0.8	15.10	15.25	-0.8	2,362	-0.04%
2020/03/12	7	15.29	5	15.35	15.50	2	2,371	0.08%
2020/03/10	2	15.45	4	15.83	16.00	-2	2,724	-0.07%
2020/03/09	10	15.60	0	0.00	15.50	10	2,736	0.37%
2020/03/06	3	15.70	3	15.95	15.95	0	2,776	0.00%
2020/03/05	10	16.20	0	0.00	16.25	10	2,838	0.35%
2020/03/04	3	16.05	15	15.90	16.05	-12	2,840	-0.42%
2020/03/03	11	16.59	2	16.95	16.25	9	2,832	0.32%
2020/03/02	2	16.10	0	0.00	16.10	2	2,834	0.07%
2020/02/27	2	16.80	0	0.00	16.35	2	2,808	0.07%
2020/02/25	2	17.00	2	17.20	17.10	0	2,803	0.00%
2020/02/24	2	17.10	0	0.00	16.80	2	2,793	0.07%
2020/02/20	3	17.75	4	17.94	17.75	-1	2,774	-0.04%
2020/02/19	1	17.60	1	17.80	17.60	0	2,764	0.00%
2020/02/17	22	17.65	0	0.00	17.60	22	2,762	0.80%
2020/02/14	0	0.00	4	18.05	18.05	-4	2,751	-0.15%
2020/02/13	5	18.01	1	18.45	18.00	4	2,749	0.15%
2020/02/12	1	18.25	2	18.43	18.35	-1	2,719	-0.04%
2020/02/11	3	18.20	0	0.00	18.20	3	2,728	0.11%
2020/02/10	1	17.70	0	0.00	18.10	1	2,744	0.04%
2020/02/07	2	18.55	1	18.50	18.20	1	2,733	0.04%
2020/02/06	11	18.67	5	18.72	18.90	6	2,730	0.22%
2020/02/05	5	18.52	0	0.00	18.40	5	2,768	0.18%
2020/02/04	3	18.75	3	18.95	18.70	0	2,743	0.00%
2020/01/30	10	19.85	3	19.85	19.50	7	2,747	0.25%
2020/01/20	4	21.08	1	21.35	21.10	3	2,700	0.11%
2020/01/17	5	21.24	15	21.44	21.60	-10	2,693	-0.37%
2020/01/16	19	20.89	255.7	21.29	21.45	-236.7	2,633	-8.99%	大賣/鉅額交易
2020/01/15	12	19.32	15	19.35	19.75	-3	2,425	-0.12%
2020/01/14	3	18.32	3	18.37	18.20	0	2,327	0.00%
2020/01/13	3	17.58	50.5	17.61	18.20	-47.5	2,369	-2.00%
2020/01/10	6	17.63	11	17.76	18.00	-5	2,405	-0.21%
2020/01/07	1	16.65	1	17.00	16.45	0	2,571	0.00%
2020/01/06	9	16.61	6	16.55	16.50	3	2,638	0.11%
2020/01/03	1	16.95	2	17.10	17.05	-1	2,631	-0.04%
2020/01/02	0	0.00	1	16.75	16.75	-1	2,607	-0.04%
2019/12/31	1	16.75	1	16.85	16.75	0	2,607	0.00%
2019/12/30	2	16.80	5	16.86	16.90	-3	2,606	-0.12%
2019/12/26	2	16.45	0	0.00	16.40	2	2,670	0.07%
2019/12/24	5	16.71	0	0.00	16.45	5	2,669	0.19%
2019/12/20	3	17.00	0	0.00	16.90	3	2,613	0.11%
2019/12/19	4	17.23	0	0.00	17.15	4	2,596	0.15%
2019/12/18	0	0.00	3	17.55	17.55	-3	2,592	-0.12%
2019/12/17	9	17.37	0	0.00	17.25	9	2,604	0.35%
2019/12/16	7	17.59	204	17.54	17.60	-197	2,585	-7.62%	大賣/鉅額交易
2019/12/13	3	16.90	3	17.40	17.35	0	2,565	0.00%
2019/12/12	21	17.35	8	17.42	17.30	13	2,474	0.53%
2019/12/11	16	17.81	26	17.92	17.75	-10	2,405	-0.42%
2019/12/10	29	17.55	322.2	17.83	18.00	-293.2	2,329	-12.58%	大賣/鉅額交易
2019/12/09	3	17.05	208	17.00	17.05	-205	2,191	-9.36%	大賣/鉅額交易
2019/12/06	80	16.84	85	16.94	17.00	-5	2,145	-0.23%
2019/12/05	10	15.80	49	16.12	16.50	-39	1,963	-1.99%
2019/12/04	6	15.01	6	15.20	15.40	0	1,758	0.00%
2019/12/03	5	15.69	11	15.53	15.20	-6	1,721	-0.35%
2019/12/02	11	15.28	11	15.48	15.65	0	1,654	0.00%
2019/11/28	10	14.90	0	0.00	14.85	10	1,561	0.64%
2019/11/27	0	0.00	23.6	14.99	14.95	-23.6	1,558	-1.52%
2019/11/22	0	0.00	1	15.10	15.00	-1	1,542	-0.06%
2019/11/20	4	15.00	1	15.00	15.00	3	1,529	0.20%
2019/11/19	0	0.00	3	14.95	14.95	-3	1,512	-0.20%
2019/11/15	5	14.80	1	14.90	14.75	4	1,506	0.27%
2019/11/14	0	0.00	1	14.95	15.00	-1	1,501	-0.07%
2019/11/13	3	14.60	1	14.55	14.55	2	1,492	0.13%
2019/11/08	10	14.68	8	14.74	14.65	2	1,470	0.14%
2019/11/07	9	14.96	7	15.04	14.85	2	1,446	0.14%
2019/11/05	3	15.05	0.2	14.85	14.85	2.8	1,412	0.20%
2019/11/04	2	15.25	1	15.05	15.05	1	1,393	0.07%
2019/10/30	2	15.00	2	15.05	14.95	0	1,300	0.00%
2019/10/25	1	14.85	0	0.00	14.90	1	1,192	0.08%
2019/10/23	5	15.15	0	0.00	15.10	5	1,097	0.46%
2019/10/22	6	15.25	2	15.15	15.15	4	1,014	0.39%
2019/10/21	3	15.25	3	15.40	15.40	0	960	0.00%
2019/10/18	10	15.29	1	15.45	15.25	9	880	1.02%
2019/10/17	13	15.32	16	15.38	15.40	-3	782	-0.38%
2019/10/16	7	15.09	16	14.96	15.25	-9	579	-1.55%
2019/10/15	7	14.71	2.6	14.82	14.80	4.4	472	0.94%
2019/10/14	3	14.55	15	14.27	14.70	-12	440	-2.72%
2019/10/09	2	14.15	12	13.89	13.85	-10	375	-2.66%
2019/10/08	0	0.00	3	13.72	13.80	-3	359	-0.83%
2019/10/07	3	13.50	0	0.00	13.50	3	354	0.85%
2019/10/04	4	13.68	14	13.84	13.60	-10	347	-2.88%
2019/10/02	5	13.57	10	13.66	13.75	-5	335	-1.49%
2019/10/01	6	13.13	3	13.15	13.25	3	259	1.16%
2019/09/27	8	13.63	8	13.83	13.70	0	244	0.00%
2019/09/26	0	0.00	5	13.67	13.70	-5	228	-2.19%
2019/09/25	0	0.00	6	13.38	13.45	-6	215	-2.78%
2019/09/20	23	13.16	0	0.00	13.00	23	206	11.11%
2019/09/12	0	0.00	7	12.32	12.35	-7	188	-3.72%
2019/09/11	0	0.00	1	12.25	12.25	-1	188	-0.53%
2019/09/10	0	0.00	3	12.25	12.30	-3	194	-1.54%
2019/09/09	2	12.20	2	12.30	12.25	0	195	0.00%
2019/09/05	0	0.00	2	12.25	12.30	-2	199	-1.00%
2019/08/29	10	12.10	10	12.35	12.10	0	210	0.00%
2019/08/22	10	12.50	0	0.00	12.45	10	245	4.07%
2019/08/08	0	0.00	15	12.15	12.25	-15	295	-5.08%
2019/08/07	0	0.00	10	12.10	12.00	-10	295	-3.39%
2019/08/06	0	0.00	17	12.06	12.10	-17	297	-5.71%
2019/07/31	3	11.90	0	0.00	12.05	3	302	0.99%
2019/07/30	3	11.95	0	0.00	11.95	3	304	0.99%
2019/07/29	16	11.94	0	0.00	11.95	16	306	5.22%
2019/07/26	20	12.08	0	0.00	12.05	20	309	6.47%
2019/07/18	0	0.00	5	12.70	12.70	-5	300	-1.66%
2019/07/09	3	12.60	0	0.00	12.70	3	299	1.00%
2019/07/08	0	0.00	3	12.75	12.75	-3	302	-0.99%
2019/07/01	6	12.60	0	0.00	12.65	6	303	1.98%
2019/06/27	0	0.00	6	12.70	12.70	-6	302	-1.99%
2019/06/19	0	0.00	1	12.75	12.85	-1	303	-0.33%
2019/06/18	0	0.00	2	12.70	12.70	-2	308	-0.65%
2019/06/17	0	0.00	5	12.70	12.80	-5	308	-1.62%
2019/06/03	10	12.60	0	0.00	12.55	10	312	3.20%
2019/05/27	0	0.00	60	12.04	12.25	-60	249	-24.03%
2019/05/24	0	0.00	30	11.72	11.80	-30	233	-12.82%
2019/05/23	5	11.60	35	11.61	11.60	-30	232	-12.91%
2019/05/21	1	11.60	0	0.00	11.60	1	234	0.43%
2019/05/20	2	11.30	0	0.00	11.35	2	234	0.85%
2019/05/15	2	11.45	0	0.00	11.50	2	233	0.86%
2019/05/13	4	11.45	0	0.00	11.45	4	234	1.70%
2019/05/09	33	11.53	0	0.00	11.60	33	244	13.47%
2019/05/08	5	11.50	5	11.70	11.70	0	244	0.00%
2019/05/07	16	11.67	5	11.75	11.75	11	245	4.49%
2019/05/06	19	11.73	5	11.70	11.70	14	242	5.76%
2019/05/03	36	11.83	2.1	11.89	11.80	33.9	240	14.09%
2019/05/02	4	11.85	0	0.00	11.90	4	237	1.69%
2019/04/30	3	11.85	0	0.00	12.00	3	237	1.26%
2019/04/29	4	11.85	0	0.00	11.90	4	239	1.67%
2019/04/12	5	12.05	0	0.00	12.00	5	269	1.86%
2019/04/11	2	12.05	0	0.00	12.05	2	268	0.74%
2019/03/29	0	0.00	3	12.20	12.15	-3	313	-0.96%
2019/03/26	0	0.00	5.5	12.05	12.10	-5.5	350	-1.57%
2019/03/20	0	0.00	2	12.15	12.20	-2	384	-0.52%
2019/03/18	10	11.88	0	0.00	11.95	10	398	2.51%
2019/03/14	4	12.10	0	0.00	12.10	4	418	0.95%
2019/02/26	0	0.00	5	12.05	12.05	-5	1,085	-0.46%
2019/02/15	10	12.00	0	0.00	11.90	10	1,080	0.93%
2019/02/12	1	11.95	0	0.00	11.95	1	1,080	0.09%
2019/02/11	3	12.00	4	12.14	12.00	-1	1,078	-0.09%
2019/01/30	0	0.00	5	11.95	11.90	-5	1,070	-0.47%
2019/01/25	5	11.70	0	0.00	11.70	5	1,069	0.47%
2019/01/18	0	0.00	5	11.95	11.85	-5	1,074	-0.47%
2019/01/16	15	11.82	5	11.90	11.70	10	1,079	0.93%
2019/01/15	5	11.75	0	0.00	11.70	5	1,077	0.46%
2019/01/09	5	11.85	0	0.00	11.90	5	1,079	0.46%
2019/01/07	0	12.00	5	12.00	12.00	-5	1,075	-0.46%
2019/01/04	15	11.92	0	0.00	11.95	15	1,079	1.39%
2019/01/02	0	0.00	4	12.45	12.40	-4	1,122	-0.36%
2018/12/28	4	12.30	0	0.00	12.30	4	1,117	0.36%
2018/12/27	2	12.25	0	0.00	12.20	2	1,118	0.18%
2018/12/25	5	12.55	0	0.00	12.50	5	1,118	0.45%
2018/12/24	0	0.00	5	12.70	12.70	-5	1,108	-0.45%
2018/12/20	0	0.00	5	12.25	12.25	-5	1,116	-0.45%
2018/12/13	3	12.85	3	12.98	12.65	0	1,122	0.00%
2018/12/10	5	12.80	0	0.00	12.60	5	1,119	0.45%
2018/12/07	3	13.25	3	13.35	13.35	0	1,189	0.00%
2018/12/06	1	13.20	0	0.00	13.00	1	1,175	0.09%
2018/12/05	17	13.89	17	13.86	13.75	0	1,138	0.00%
2018/12/04	13	13.85	49	13.90	13.70	-36	1,079	-3.33%
2018/12/03	57	13.92	14	13.90	13.80	43	1,025	4.19%
2018/11/30	15	13.94	21	13.95	13.95	-6	933	-0.64%
2018/11/29	35	13.67	29	13.65	13.45	6	855	0.70%
2018/11/28	29	13.37	25	13.41	13.80	4	763	0.52%
2018/11/27	4	12.65	4	12.95	12.95	0	643	0.00%
2018/11/26	12	13.05	16	12.99	12.95	-4	628	-0.64%
2018/11/23	0	0.00	10	11.90	12.10	-10	558	-1.79%
2018/11/15	0	0.00	3	11.70	11.75	-3	565	-0.53%
2018/11/08	0	0.00	3	11.55	11.55	-3	562	-0.53%
2018/10/30	0	0.00	2	11.10	11.15	-2	569	-0.35%
2018/10/26	2	10.90	0	0.00	11.05	2	570	0.35%
2018/10/16	5	11.10	0	0.00	11.20	5	547	0.91%
2018/10/12	10	10.52	0	0.00	11.05	10	541	1.85%
2018/10/05	3	11.75	0	0.00	11.75	3	489	0.61%
2018/09/28	0	0.00	2	12.15	12.30	-2	475	-0.42%
2018/09/27	0	0.00	3	11.85	11.90	-3	462	-0.65%
2018/09/20	3	11.65	0	0.00	11.70	3	453	0.66%
2018/09/19	0	0.00	6	11.83	11.90	-6	444	-1.35%
2018/09/14	8	11.40	3	11.40	11.40	5	431	1.16%
2018/09/13	11	11.20	11	11.35	11.35	0	412	0.00%
2018/08/29	0	0.00	16	12.02	12.05	-16	301	-5.30%
2018/08/27	0	0.00	1	12.35	12.25	-1	286	-0.35%
2018/08/20	0	0.00	2	12.35	12.20	-2	287	-0.69%
2018/08/17	10	12.30	0	0.00	12.35	10	286	3.49%
2018/08/16	0	0.00	10	12.30	12.30	-10	289	-3.46%
2018/08/09	10	12.80	0	0.00	12.80	10	290	3.44%
2018/07/30	1	13.15	0	0.00	12.95	1	288	0.35%
2018/07/25	3	13.25	0	0.00	13.25	3	312	0.96%
2018/07/24	10	13.25	3	13.30	13.30	7	309	2.26%
2018/07/19	0	0.00	8	13.05	13.05	-8	317	-2.52%
2018/07/18	3	13.05	0	0.00	13.15	3	321	0.93%
2018/07/17	0	0.00	3	13.15	13.15	-3	320	-0.94%
2018/06/25	3	13.50	0	0.00	13.60	3	344	0.87%
2018/06/20	3	14.65	2	14.65	14.75	1	321	0.31%
2018/06/19	0	0.00	1	14.90	14.80	-1	320	-0.31%
2018/06/11	1	15.35	1	15.65	15.40	0	329	0.00%
2018/06/08	0	0.00	1	14.95	15.65	-1	320	-0.31%
2018/06/06	1	14.55	0	0.00	14.55	1	314	0.32%
2018/05/31	0	0.00	1	15.10	15.00	-1	328	-0.30%
2018/05/22	0	0.00	6	14.78	14.85	-6	359	-1.67%
2018/05/11	0	0.00	5	14.50	14.45	-5	446	-1.12%
2018/05/08	0	0.00	16.3	14.52	14.50	-16.3	465	-3.50%
2018/05/07	0	0.00	4	14.55	14.55	-4	483	-0.83%
2018/04/26	3	14.75	0	0.00	14.50	3	694	0.43%
2018/04/17	0	0.00	11	16.15	16.10	-11	967	-1.14%
2018/04/12	1	16.35	9	16.49	16.50	-8	1,046	-0.76%
2018/04/02	8	16.23	0	0.00	16.15	8	1,181	0.68%
2018/03/30	0	0.00	4	16.70	16.75	-4	1,286	-0.31%
2018/03/29	30	16.60	4.8	16.60	16.55	25.2	1,336	1.89%
2018/03/21	0	15.40	0	0.00	15.50	0	1,520	0.00%
2018/03/19	0	15.45	0	0.00	15.50	0	1,567	0.00%
2018/03/16	0	15.45	0	0.00	15.30	0	1,578	0.00%
2018/03/15	1	15.80	0	0.00	15.75	1	1,609	0.06%
2018/03/13	1	15.95	2	16.10	16.05	-1	1,672	-0.06%
2018/03/08	0	0.00	11	15.58	15.50	-11	1,713	-0.64%
2018/03/07	0	15.40	0	0.00	15.45	0	1,724	0.00%
2018/03/05	0	15.35	0	0.00	15.45	0	1,817	0.00%
2018/02/22	0	0.00	1	15.55	15.60	-1	1,935	-0.05%
2018/02/08	0	0.00	6	14.70	14.65	-6	1,996	-0.30%
2018/02/07	0	0.00	3	14.75	14.40	-3	1,999	-0.15%
2018/02/06	6	14.43	7	14.42	14.45	-1	1,994	-0.05%
2018/02/02	0	0.00	6	16.10	16.15	-6	1,973	-0.30%
2018/01/31	2	16.00	0	0.00	16.05	2	1,966	0.10%
2018/01/30	2	16.00	0	0.00	15.90	2	1,963	0.10%
2018/01/29	3	16.30	5	16.55	16.20	-2	1,948	-0.10%
2018/01/26	0	0.00	50	17.12	17.30	-50	1,926	-2.60%
2018/01/25	3	17.30	0	0.00	17.30	3	1,893	0.16%
2018/01/24	7	17.14	5	17.25	17.25	2	1,866	0.11%
2018/01/23	32	17.26	1	17.60	16.95	31	1,797	1.72%
2018/01/22	0	0.00	25	17.70	17.80	-25	1,752	-1.43%
2018/01/19	0	0.00	3	17.80	17.80	-3	1,719	-0.17%
2018/01/18	3	17.60	3	17.85	17.40	0	1,686	0.00%
2018/01/17	26	17.11	9	17.69	17.80	17	1,636	1.04%
2018/01/16	0	0.00	0.2	16.90	17.00	-0.2	1,554	-0.01%
2018/01/15	3	16.85	3	16.95	16.90	0	1,521	0.00%
2018/01/12	0	0.00	3	16.80	16.80	-3	1,490	-0.20%
2018/01/11	6	16.65	0	0.00	16.75	6	1,459	0.41%
2018/01/09	0	0.00	0.2	16.70	16.80	-0.2	1,390	-0.01%
2018/01/04	3	16.90	3	17.15	16.85	0	1,317	0.00%
2018/01/03	3	16.90	0	0.00	16.85	3	1,282	0.23%
2018/01/02	4	17.59	0	0.00	17.65	4	1,236	0.32%