國揚 (2505)-凱基-市府券商分點個股進出

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
29.05
漲跌
▼0.10
漲幅
-0.34%
成交量
1,983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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/05/09	10	29.30	0	0.00	29.05	10	2,376	0.42%
2024/05/08	1	29.55	0	0.00	29.15	1	2,351	0.04%
2024/05/07	20	30.50	0	0.00	30.15	20	2,319	0.86%
2024/05/03	1	31.10	0	0.00	31.40	1	2,183	0.05%
2024/05/02	1	30.30	21	31.13	31.15	-20	2,041	-0.98%
2024/04/30	21	28.41	13	28.35	28.35	8	1,904	0.42%
2024/04/29	3	30.95	26	31.40	30.70	-23	1,787	-1.29%
2024/04/26	170	31.36	152	31.70	31.30	18	1,557	1.16%	大買/大賣/
2024/04/24	0	0.00	7	28.85	28.55	-7	1,186	-0.59%
2024/04/23	11	28.17	0	0.00	28.70	11	1,161	0.95%
2024/04/22	6	28.64	37.3	29.53	28.20	-31.3	1,049	-2.98%
2024/04/15	0	0.00	1	27.60	27.45	-1	929	-0.11%
2024/04/10	0	0.00	1	28.55	28.25	-1	929	-0.11%
2024/04/08	1	27.35	0	0.00	27.35	1	924	0.11%
2024/04/01	0	0.00	0	28.55	28.10	0	896	0.00%
2024/03/21	0	0.00	10	25.60	25.80	-10	994	-1.01%
2024/03/13	0	0.00	2	22.50	22.35	-2	869	-0.23%
2024/03/05	0	0.00	20	22.00	22.00	-20	843	-2.37%
2024/02/21	0	0.00	3	22.77	22.90	-3	788	-0.38%
2024/02/01	0	0.00	10	22.00	22.00	-10	749	-1.33%
2024/01/30	0	0.00	5	22.00	22.05	-5	741	-0.67%
2024/01/29	0	0.00	5	22.00	22.05	-5	739	-0.68%
2024/01/18	1	21.50	0	0.00	21.50	1	707	0.14%
2024/01/09	0	0.00	2	23.25	23.05	-2	626	-0.32%
2024/01/08	1	23.60	1	24.10	23.55	0	607	0.00%
2024/01/03	4	22.95	0	0.00	22.90	4	562	0.71%
2023/12/27	1	22.95	0	0.00	22.95	1	499	0.20%
2023/12/18	1	21.20	0	0.00	21.20	1	253	0.39%
2023/11/07	0	0.00	0	18.30	18.45	0	169	0.00%
2023/11/06	0	0.00	0	18.35	18.40	0	172	0.00%
2023/11/02	0	0.00	0.1	17.95	17.95	-0.1	178	-0.06%
2023/10/30	0	17.95	0	0.00	18.00	0	201	0.00%
2023/10/17	0	0.00	1	18.20	18.20	-1	280	-0.36%
2023/10/06	0	0.00	1	18.10	18.10	-1	298	-0.33%
2023/09/07	2	18.70	0	0.00	18.70	2	328	0.61%
2023/09/06	0	0.00	20	18.95	18.90	-20	326	-6.13%
2023/09/04	0	0.00	20	19.00	19.05	-20	324	-6.17%
2023/08/29	0	0.00	20	18.90	18.95	-20	324	-6.16%
2023/08/21	0	0.00	0	18.78	18.90	0	346	0.00%
2023/07/13	0	0.00	4	17.25	17.30	-4	266	-1.50%
2023/06/06	0	0.00	6	18.75	18.75	-6	252	-2.37%
2023/06/05	6	18.75	0	0.00	18.75	6	252	2.37%
2023/05/05	0	0.00	1	18.30	18.25	-1	217	-0.46%
2023/05/03	0	0.00	1	18.25	18.20	-1	219	-0.45%
2023/03/31	0	0.00	1.1	18.24	18.30	-1.1	209	-0.52%
2023/02/23	0	0.00	6	18.95	19.05	-6	165	-3.63%
2023/02/17	0	0.00	5	18.60	18.70	-5	163	-3.06%
2023/01/30	0	18.20	0	0.00	18.25	0	144	0.00%
2023/01/13	0	0.00	5	18.10	18.15	-5	140	-3.57%
2022/12/28	0	18.20	0	0.00	18.05	0	142	0.00%
2022/12/20	1	18.30	0	0.00	18.35	1	147	0.68%
2022/12/09	1	18.90	0	0.00	18.85	1	150	0.66%
2022/11/21	0	18.60	0	0.00	19.10	0	149	0.00%
2022/11/16	0	0.00	8	19.00	18.85	-8	145	-5.51%
2022/11/15	0	19.00	0	0.00	19.25	0	139	0.00%
2022/11/11	0	19.10	0	0.00	19.05	0	135	0.00%
2022/10/05	1	17.80	0	0.00	17.80	1	165	0.60%
2022/09/29	20	18.50	0	0.00	18.25	20	178	11.23%
2022/09/12	0	0.00	0.1	19.70	19.65	-0.1	212	-0.04%
2022/09/01	0	0.00	3	19.60	19.65	-3	219	-1.36%
2022/08/31	3	19.85	0	0.00	19.75	3	218	1.37%
2022/07/14	0.6	18.50	0	0.00	18.10	0.6	242	0.26%
2022/07/12	0	0.00	5.1	17.64	17.60	-5.1	241	-2.11%
2022/07/07	0	0.00	2	17.75	17.70	-2	235	-0.85%
2022/06/30	10	18.75	11	18.82	18.85	-1	246	-0.41%
2022/06/29	0	0.00	3	19.15	19.15	-3	248	-1.21%
2022/06/28	0	0.00	1	19.70	19.45	-1	249	-0.40%
2022/06/23	0	0.00	2	19.20	18.95	-2	259	-0.77%
2022/06/22	13	18.90	0	0.00	18.85	13	261	4.97%
2022/06/20	0	0.00	1	18.80	18.80	-1	264	-0.38%
2022/06/14	0	0.00	2	19.90	19.90	-2	276	-0.72%
2022/06/10	1	20.25	2	20.30	20.35	-1	282	-0.35%
2022/05/27	0	0.00	4	20.70	20.70	-4	307	-1.30%
2022/05/26	0	0.00	6	20.60	20.45	-6	308	-1.94%
2022/05/25	0	0.00	4	20.50	20.65	-4	308	-1.29%
2022/05/24	0	0.00	5	20.00	20.00	-5	312	-1.60%
2022/05/19	28	19.40	0	0.00	19.50	28	316	8.84%
2022/05/18	1	19.55	0	0.00	19.55	1	316	0.32%
2022/05/16	1	19.30	0	0.00	19.30	1	318	0.31%
2022/05/11	3	19.90	0	0.00	19.85	3	321	0.93%
2022/04/26	10	20.90	0	0.00	20.75	10	378	2.64%
2022/04/25	2	21.30	0	0.00	20.85	2	378	0.53%
2022/04/22	2	21.75	0	0.00	21.70	2	374	0.53%
2022/03/31	4	23.15	4	23.45	23.15	0	417	0.00%
2022/03/29	0	0.00	5	23.38	23.40	-5	409	-1.22%
2022/03/23	10	23.60	0	0.00	23.60	10	401	2.49%
2022/03/16	5	21.90	0	0.00	21.95	5	404	1.24%
2022/03/08	0	0.00	2	22.15	22.10	-2	414	-0.48%
2022/03/04	26	23.10	0	0.00	23.00	26	460	5.64%
2022/02/21	12	23.46	0	0.00	23.60	12	541	2.22%
2022/02/14	5	23.80	0	0.00	23.75	5	601	0.83%
2022/02/07	0	23.70	24	23.99	24.35	-24	662	-3.62%
2022/01/21	5	23.25	5	23.70	23.25	0	653	0.00%
2022/01/12	1	23.70	0	0.00	23.95	1	695	0.14%
2022/01/11	2	24.00	0	0.00	23.90	2	698	0.29%
2022/01/06	0	0.00	5	24.65	24.65	-5	716	-0.70%
2022/01/04	1	24.70	0	0.00	24.70	1	737	0.14%
2022/01/03	0	0.00	5	24.80	24.75	-5	732	-0.68%
2021/12/30	0	0.00	5	24.50	24.50	-5	722	-0.69%
2021/12/28	0	0.00	7	24.19	24.40	-7	717	-0.98%
2021/12/27	1	23.70	0	0.00	23.70	1	701	0.14%
2021/12/23	18	23.78	0	0.00	23.60	18	712	2.53%
2021/12/22	0	0.00	5	23.85	23.70	-5	715	-0.70%
2021/12/21	0	0.00	5	23.55	23.45	-5	709	-0.70%
2021/12/15	0	0.00	5	23.30	23.15	-5	718	-0.70%
2021/12/14	0	0.00	10	23.25	23.20	-10	719	-1.39%
2021/12/10	0	0.00	1	23.65	23.75	-1	712	-0.14%
2021/12/07	9	23.69	0	0.00	23.65	9	729	1.23%
2021/12/03	1	23.75	0	0.00	23.65	1	739	0.14%
2021/12/02	5	23.25	11	23.98	23.75	-6	746	-0.80%
2021/12/01	8	23.35	0	0.00	23.40	8	747	1.07%
2021/11/26	6	23.98	0	0.00	23.60	6	724	0.83%
2021/11/25	5	24.10	1	24.15	24.15	4	719	0.56%
2021/11/24	1	24.25	0	0.00	24.15	1	723	0.14%
2021/11/23	0	0.00	10	25.50	25.25	-10	714	-1.40%
2021/11/18	6	25.03	0	0.00	25.10	6	676	0.89%
2021/11/12	6	25.68	0	0.00	25.55	6	681	0.88%
2021/11/10	1	26.75	17	26.28	26.55	-16	682	-2.34%
2021/11/02	1	23.70	0	0.00	23.55	1	644	0.16%
2021/10/29	1	23.85	1	24.00	24.00	0	645	0.00%
2021/10/22	0	0.00	4	24.34	24.25	-4	650	-0.62%
2021/10/21	8	24.81	1	25.05	24.60	7	658	1.06%
2021/10/20	0	0.00	1	24.10	24.30	-1	644	-0.16%
2021/10/19	0	0.00	1	23.55	23.85	-1	674	-0.15%
2021/10/13	1	24.25	0	0.00	24.20	1	689	0.15%
2021/10/12	2	24.85	0	0.00	24.85	2	681	0.29%
2021/10/04	0	0.00	30	25.35	25.30	-30	717	-4.18%
2021/10/01	30	26.05	0	0.00	25.65	30	718	4.17%
2021/09/22	10	26.30	0	0.00	26.05	10	792	1.26%
2021/09/16	0	0.00	10	26.40	26.40	-10	816	-1.23%
2021/09/13	10	26.25	0	0.00	27.00	10	828	1.21%
2021/09/10	2	27.40	0	0.00	27.50	2	841	0.24%
2021/09/08	2	27.25	0	0.00	27.20	2	849	0.24%
2021/09/07	6	27.88	10	27.82	27.80	-4	852	-0.47%
2021/09/06	2	28.20	0	0.00	28.20	2	851	0.23%
2021/09/03	2	29.30	4	29.20	29.35	-2	844	-0.24%
2021/09/02	7	29.12	0	0.00	28.95	7	853	0.82%
2021/09/01	0	0.00	20	29.37	29.75	-20	857	-2.33%
2021/08/31	0	0.00	2	28.35	28.40	-2	857	-0.23%
2021/08/27	10	27.80	0	0.00	27.75	10	872	1.15%
2021/08/24	0	0.00	2	27.45	27.30	-2	915	-0.22%
2021/08/19	2	26.55	0	0.00	26.60	2	934	0.21%
2021/08/18	2	26.40	0	0.00	26.90	2	936	0.21%
2021/08/17	2	27.25	0	27.00	27.00	2	926	0.22%
2021/08/16	10	27.50	0	0.00	27.35	10	915	1.09%
2021/08/13	1	28.05	0	0.00	27.90	1	912	0.11%
2021/08/11	2	28.55	0	0.00	28.50	2	913	0.22%
2021/08/05	0	0.00	12	29.25	29.20	-12	1,060	-1.13%
2021/08/03	1	29.35	0	0.00	29.35	1	1,216	0.08%
2021/07/28	1	29.70	0	0.00	29.80	1	1,281	0.08%
2021/07/27	5	30.30	0	0.00	30.20	5	1,306	0.38%
2021/07/26	5	30.70	5	31.98	30.85	0	1,341	0.00%
2021/07/23	1	29.20	12	30.19	30.50	-11	1,327	-0.83%
2021/07/16	1	28.40	0	0.00	28.45	1	1,436	0.07%
2021/07/09	3	28.47	0	0.00	28.30	3	1,600	0.19%
2021/07/08	12	28.40	0	0.00	28.65	12	1,614	0.74%
2021/07/05	0	0.00	5	28.54	28.85	-5	1,707	-0.29%
2021/07/01	1	28.65	0	0.00	28.70	1	1,735	0.06%
2021/06/29	0	0.00	6	29.03	28.85	-6	1,806	-0.33%
2021/06/28	1	29.30	0	0.00	29.30	1	1,863	0.05%
2021/06/25	1	29.85	0	0.00	29.80	1	1,899	0.05%
2021/06/21	4	30.00	0	0.00	30.00	4	1,922	0.21%
2021/06/17	3	30.25	0	0.00	30.45	3	2,008	0.15%
2021/06/16	0	0.00	1	30.55	30.45	-1	2,179	-0.05%
2021/06/15	6	30.58	0	0.00	30.55	6	2,222	0.27%
2021/06/10	0	0.00	10	30.40	30.60	-10	2,333	-0.43%
2021/06/01	10	31.05	0	0.00	31.05	10	2,628	0.38%
2021/05/31	1	30.55	0	0.00	30.60	1	2,668	0.04%
2021/05/18	0	0.00	12	30.85	30.90	-12	2,978	-0.40%
2021/05/17	51	28.52	0	0.00	28.15	51	2,957	1.72%
2021/05/14	33	31.79	0	0.00	31.20	33	2,921	1.13%
2021/05/13	1	32.25	0	0.00	31.90	1	2,900	0.03%
2021/05/11	0	0.00	2	34.73	34.35	-2	2,810	-0.07%
2021/05/06	1	32.65	0	0.00	32.95	1	2,784	0.04%
2021/05/03	52	34.01	0	0.00	33.90	52	2,734	1.90%
2021/04/29	4	35.05	0	0.00	35.05	4	2,700	0.15%
2021/04/28	5	35.85	0	0.00	35.65	5	2,718	0.18%
2021/04/27	58	36.53	0	0.00	36.45	58	2,685	2.16%
2021/04/23	2	37.10	0	0.00	37.00	2	2,702	0.07%
2021/04/22	30	37.50	0	0.00	36.75	30	2,736	1.10%
2021/04/20	5	37.40	0.5	37.45	37.45	4.5	2,676	0.17%
2021/04/16	0	0.00	1	38.20	38.40	-1	2,595	-0.04%
2021/04/15	0	0.00	6	37.94	37.95	-6	2,597	-0.23%
2021/04/14	5	36.85	0	0.00	36.90	5	2,597	0.19%
2021/04/13	1	37.50	1.1	37.68	37.50	-0.1	2,616	0.00%
2021/04/12	8	37.89	0	0.00	37.90	8	2,619	0.31%
2021/04/08	11	38.85	1	38.60	38.50	10	2,643	0.38%
2021/04/07	5	39.05	2	39.20	39.10	3	2,671	0.11%
2021/04/06	3	39.95	0	0.00	39.45	3	2,712	0.11%
2021/04/01	10	39.31	5	40.25	39.45	5	2,734	0.18%
2021/03/31	1.3	39.29	7	39.79	39.90	-5.7	2,770	-0.20%
2021/03/30	1	38.40	6	39.15	38.40	-5	2,893	-0.17%
2021/03/26	1	38.45	0	0.00	38.50	1	2,952	0.03%
2021/03/25	0	0.00	7	38.42	38.40	-7	2,972	-0.24%
2021/03/24	0	0.00	1.1	38.10	38.05	-1.1	3,018	-0.04%
2021/03/23	6	37.90	0	0.00	37.95	6	3,098	0.19%
2021/03/22	12	38.28	0	38.30	38.50	12	3,198	0.37%
2021/03/19	21	39.34	11	40.05	38.45	10	3,168	0.32%
2021/03/18	10	38.88	10	39.50	39.80	0	3,047	0.00%
2021/03/17	6	39.18	0	0.00	38.95	6	3,096	0.19%
2021/03/16	0	0.00	11	39.64	39.95	-11	3,112	-0.35%
2021/03/12	0	0.00	5	38.35	38.35	-5	3,349	-0.15%
2021/03/10	7	38.54	0	0.00	38.15	7	3,671	0.19%
2021/03/09	6	39.54	2	39.55	39.50	4	3,655	0.11%
2021/03/08	18	40.14	20	40.49	40.35	-2	3,641	-0.05%
2021/03/05	6	38.68	0.4	39.20	38.70	5.6	3,581	0.16%
2021/03/04	5	38.65	10	39.50	39.60	-5	3,574	-0.14%
2021/03/03	0	0.00	84	38.55	38.50	-84	3,623	-2.32%
2021/03/02	6	36.80	0	0.00	36.80	6	3,574	0.17%
2021/02/26	6	37.03	5	37.55	37.45	1	3,576	0.03%
2021/02/24	5	37.15	5	37.50	37.00	0	3,595	0.00%
2021/02/23	5	36.25	12	37.11	37.15	-7	3,614	-0.19%
2021/02/22	1	35.65	40.1	35.76	36.50	-39.1	3,648	-1.07%
2021/02/19	10	33.23	0	0.00	33.50	10	3,727	0.27%
2021/02/18	0	0.00	5	33.30	33.60	-5	3,781	-0.13%
2021/02/17	5	32.05	7	32.38	32.95	-2	3,782	-0.05%
2021/02/05	11	31.91	1	31.75	31.75	10	3,796	0.26%
2021/02/04	0	0.00	6	32.45	32.30	-6	3,818	-0.16%
2021/02/03	2	31.95	25.8	31.84	32.05	-23.8	3,912	-0.61%
2021/02/02	1	30.60	0	0.00	30.70	1	4,033	0.02%
2021/02/01	3	30.22	11	30.43	30.60	-8	4,154	-0.19%
2021/01/29	20	29.77	0	0.00	29.75	20	4,178	0.48%
2021/01/28	6	30.71	0	0.00	30.60	6	4,234	0.14%
2021/01/27	5	31.20	0	0.00	31.20	5	4,313	0.12%
2021/01/26	10	31.40	0	0.00	31.15	10	4,346	0.23%
2021/01/25	5	31.50	0	0.00	31.50	5	4,401	0.11%
2021/01/22	0	0.00	6	31.92	31.75	-6	4,574	-0.13%
2021/01/21	20	31.52	1	31.85	31.85	19	4,733	0.40%
2021/01/19	5	33.45	0	0.00	33.40	5	4,786	0.10%
2021/01/18	21	33.92	0	0.00	33.75	21	4,878	0.43%
2021/01/15	22.5	34.85	6.8	34.98	34.55	15.7	4,885	0.32%
2021/01/14	5	36.25	0	0.00	36.00	5	4,893	0.10%
2021/01/13	0	0.00	1	36.50	36.30	-1	4,975	-0.02%
2021/01/12	18	36.23	12	36.89	36.10	6	5,067	0.12%
2021/01/11	25	36.51	6	36.60	36.50	19	5,091	0.37%
2021/01/08	8	36.29	1	36.80	36.25	7	5,126	0.14%
2021/01/07	8	36.23	1	36.75	36.30	7	5,153	0.14%
2021/01/06	32	36.83	0.4	36.95	35.85	31.6	5,187	0.61%
2021/01/05	16	37.79	0	0.00	37.50	16	5,215	0.31%
2021/01/04	0	0.00	25.9	38.12	38.05	-25.9	5,307	-0.49%
2020/12/23	0	0.00	9	25.24	25.20	-9	5,431	-0.17%
2020/12/22	126	25.09	5	24.95	24.95	121	5,514	2.19%	大買/鉅額交易
2020/12/21	56	25.35	2	25.35	25.30	54	5,578	0.97%
2020/12/18	22	25.84	0	0.00	25.85	22	5,695	0.39%
2020/12/17	58	26.07	0	0.00	25.95	58	5,817	1.00%
2020/12/16	0	0.00	107	26.60	26.50	-107	5,899	-1.81%	大賣/鉅額交易
2020/12/15	1	25.75	53	25.73	25.70	-52	5,753	-0.90%
2020/12/14	40	25.20	4	25.15	25.10	36	5,751	0.63%
2020/12/11	2	25.13	6	25.10	25.05	-4	5,835	-0.07%
2020/12/10	0	0.00	1	25.15	25.10	-1	5,852	-0.02%
2020/12/09	6	24.85	21	25.00	24.90	-15	5,851	-0.26%
2020/12/08	127	24.62	1	24.45	24.60	126	5,834	2.16%	大買/鉅額交易
2020/12/04	6	25.30	0	0.00	25.10	6	5,872	0.10%
2020/12/03	81	25.39	0	0.00	25.15	81	5,869	1.38%
2020/12/01	75	25.77	1	26.50	25.85	74	5,932	1.25%
2020/11/30	11	26.68	0	0.00	26.30	11	5,928	0.19%
2020/11/27	14	27.08	3	27.12	27.25	11	5,789	0.19%
2020/11/26	3	25.70	202.3	26.01	26.65	-199.3	5,682	-3.51%	大賣/鉅額交易
2020/11/25	2	25.40	14	25.15	25.15	-12	5,606	-0.21%
2020/11/24	50	24.94	0	0.00	24.95	50	5,701	0.88%
2020/11/20	0	0.00	0.2	24.75	24.65	-0.2	5,767	0.00%
2020/11/19	14	25.04	8	25.11	24.85	6	5,812	0.10%
2020/11/17	0	0.00	30	24.50	24.50	-30	6,006	-0.50%
2020/11/12	4	24.81	4	24.68	24.55	0	6,391	0.00%
2020/11/11	5	24.59	9	24.69	24.75	-4	6,524	-0.06%
2020/11/10	2	24.60	2	24.63	24.40	0	6,625	0.00%
2020/11/09	2	24.10	2	24.00	24.15	0	6,716	0.00%
2020/11/06	20	23.75	0	0.00	23.65	20	6,802	0.29%
2020/11/03	30	24.00	22	24.13	23.80	8	7,190	0.11%
2020/11/02	2	24.20	0	0.00	24.20	2	7,276	0.03%
2020/10/30	1	23.35	2	23.80	23.60	-1	7,422	-0.01%
2020/10/29	32	23.26	0	0.00	23.30	32	7,798	0.41%
2020/10/28	2	23.90	2	23.75	23.70	0	7,812	0.00%
2020/10/27	24	24.17	0	0.00	24.20	24	7,931	0.30%
2020/10/22	9	24.01	6	24.25	24.20	3	8,228	0.04%
2020/10/21	5	23.73	24	23.70	23.70	-19	8,089	-0.23%
2020/10/19	3	23.72	0	0.00	23.45	3	7,968	0.04%
2020/10/16	15	23.57	0	0.00	23.30	15	7,976	0.19%
2020/10/15	8	23.25	0	0.00	23.25	8	7,940	0.10%
2020/10/14	2	23.65	0	0.00	23.55	2	7,980	0.03%
2020/10/13	24	23.49	1	23.65	23.75	23	8,145	0.28%
2020/10/12	15	23.60	0	0.00	23.35	15	8,430	0.18%
2020/10/05	12	24.21	0	0.00	24.25	12	8,936	0.13%
2020/09/30	10	24.60	0	0.00	24.55	10	9,139	0.11%
2020/09/29	2	25.05	0	0.00	25.10	2	9,173	0.02%
2020/09/28	5	25.23	40	24.81	25.80	-35	9,141	-0.38%
2020/09/25	74	23.75	10	23.70	23.55	64	9,088	0.70%
2020/09/24	23	24.85	10	24.70	24.60	13	9,025	0.14%
2020/09/23	72	25.56	30	25.55	25.50	42	9,012	0.47%
2020/09/22	32	26.84	0	0.00	26.65	32	8,903	0.36%
2020/09/21	11	27.85	1	28.55	27.75	10	8,797	0.11%
2020/09/17	2	27.95	5	28.15	27.95	-3	8,703	-0.03%
2020/09/16	0	0.00	3	28.42	28.45	-3	8,659	-0.03%
2020/09/14	3	27.67	0	0.00	27.65	3	8,645	0.03%
2020/09/09	2	28.15	0	0.00	28.45	2	8,467	0.02%
2020/09/08	1	28.15	0	0.00	28.10	1	8,411	0.01%
2020/09/04	12	28.78	0	0.00	28.50	12	8,462	0.14%
2020/09/03	13	29.10	0	0.00	28.95	13	8,524	0.15%
2020/09/02	0	0.00	8	29.61	29.40	-8	8,496	-0.09%
2020/09/01	0	0.00	9	29.30	29.50	-9	8,526	-0.11%
2020/08/31	10	29.25	0	0.00	29.00	10	8,471	0.12%
2020/08/28	13	29.31	0	0.00	29.35	13	8,394	0.15%
2020/08/27	1	29.55	0	0.00	29.05	1	8,296	0.01%
2020/08/26	0	0.00	4	29.43	29.30	-4	8,285	-0.05%
2020/08/25	0	0.00	20	30.05	29.90	-20	8,535	-0.23%
2020/08/24	20	29.58	0	0.00	29.65	20	8,654	0.23%
2020/08/21	2	30.10	2	30.45	29.95	0	8,582	0.00%
2020/08/20	1	28.80	0	0.00	28.80	1	8,502	0.01%
2020/08/19	2	29.90	3	30.60	29.95	-1	8,364	-0.01%
2020/08/18	2	30.10	0	0.00	29.90	2	8,282	0.02%
2020/08/14	3	30.57	0	0.00	30.65	3	8,007	0.04%
2020/08/13	6	31.77	0	0.00	31.40	6	7,907	0.08%
2020/08/12	1	32.40	0	0.00	32.70	1	7,899	0.01%
2020/08/11	0	31.75	0	0.00	31.90	0	7,797	0.00%
2020/08/10	0	0.00	8	31.63	31.70	-8	7,732	-0.10%
2020/08/07	5	32.22	1	31.95	31.50	4	7,656	0.05%
2020/08/06	0	0.00	20	30.96	30.95	-20	7,579	-0.26%
2020/08/05	15	31.24	13	30.65	31.35	2	7,485	0.03%
2020/08/04	178	29.02	68	30.01	30.80	110	7,447	1.48%	大買/鉅額交易
2020/08/03	1	27.65	1	27.80	28.00	0	7,283	0.00%
2020/07/31	34	28.31	0	0.00	28.00	34	7,441	0.46%
2020/07/30	0	0.00	28	27.43	28.25	-28	7,326	-0.38%
2020/07/29	0	0.00	43	26.67	27.15	-43	7,227	-0.59%
2020/07/28	1	25.70	8	26.03	25.80	-7	7,168	-0.10%
2020/07/24	0	0.00	5	25.50	25.45	-5	7,488	-0.07%
2020/07/23	20	25.55	0	0.00	25.90	20	7,602	0.26%
2020/07/22	1	25.85	0	0.00	25.75	1	7,715	0.01%
2020/07/21	2	25.93	0	0.00	25.70	2	7,685	0.03%
2020/07/20	0	0.00	10	25.50	25.85	-10	7,661	-0.13%
2020/07/17	35	26.48	12	25.98	25.95	23	7,593	0.30%
2020/07/16	10	27.15	6	26.59	27.20	4	7,410	0.05%
2020/07/14	32	25.93	12	26.20	25.25	20	7,034	0.28%
2020/07/13	4	24.43	0	0.00	24.70	4	6,856	0.06%
2020/07/10	63	25.54	2	25.45	24.80	61	6,802	0.90%
2020/07/09	110	26.36	23	25.59	26.70	87	6,495	1.34%	大買/
2020/07/08	0	0.00	6	25.05	24.90	-6	6,279	-0.10%
2020/07/07	2	24.45	23	24.70	24.45	-21	6,502	-0.32%
2020/07/06	2	24.15	43	24.84	24.30	-41	6,425	-0.64%
2020/07/03	3	24.53	0	0.00	24.45	3	6,309	0.05%
2020/07/02	1	24.55	10	24.70	24.90	-9	6,243	-0.14%
2020/07/01	4	24.10	2	24.00	24.10	2	6,143	0.03%
2020/06/29	52	23.41	0	0.00	23.40	52	6,058	0.86%
2020/06/24	5	23.45	5	23.60	23.40	0	6,021	0.00%
2020/06/22	5	22.85	49	23.49	23.30	-44	5,960	-0.74%
2020/06/19	1	23.10	0	0.00	22.90	1	5,928	0.02%
2020/06/18	11	22.65	0	0.00	22.60	11	5,871	0.19%
2020/06/17	6	22.80	30	22.90	22.80	-24	5,882	-0.41%
2020/06/12	73	23.00	0	0.00	23.00	73	5,887	1.24%
2020/06/11	12	23.11	0	0.00	22.50	12	5,828	0.21%
2020/06/10	15	24.13	0	0.00	22.95	15	5,741	0.26%
2020/06/09	22	24.70	33	24.89	24.60	-11	5,596	-0.20%
2020/06/08	6	24.50	4	24.20	24.80	2	5,532	0.04%
2020/06/05	5	23.90	0	0.00	23.90	5	5,431	0.09%
2020/06/04	0	0.00	20	23.65	23.75	-20	5,410	-0.37%
2020/06/03	45	23.37	0	0.00	23.45	45	5,397	0.83%
2020/06/02	2	23.20	0	0.00	23.25	2	5,365	0.04%
2020/06/01	14	24.02	11	24.02	23.60	3	5,302	0.06%
2020/05/28	30	21.70	0	0.00	21.75	30	4,760	0.63%
2020/05/27	0	0.00	3	21.98	21.60	-3	4,716	-0.06%
2020/05/26	3	21.38	0	0.00	21.25	3	4,618	0.06%
2020/05/25	0	0.00	20	21.35	21.30	-20	4,572	-0.44%
2020/05/20	11	21.00	0	0.00	21.10	11	4,449	0.25%
2020/05/19	1	20.55	0	0.00	21.45	1	4,378	0.02%
2020/05/18	0	19.95	0	0.00	19.95	0	4,145	0.00%
2020/05/13	18	20.74	2	20.75	21.00	16	3,948	0.41%
2020/05/11	1	21.85	5	21.20	21.25	-4	3,804	-0.11%
2020/05/08	27	25.19	5	23.30	23.10	22	3,560	0.62%
2020/05/07	9	25.79	6	25.75	25.65	3	3,231	0.09%
2020/05/05	1	24.75	1	25.35	24.75	0	2,965	0.00%
2020/05/04	1	25.85	0	0.00	25.75	1	2,845	0.04%
2020/04/30	58	24.67	4	25.20	25.75	54	2,760	1.96%
2020/04/29	6	24.87	3	24.75	25.50	3	2,553	0.12%
2020/04/28	7	23.98	4	23.60	23.60	3	2,369	0.13%
2020/04/27	0	0.00	2	22.55	22.55	-2	2,275	-0.09%
2020/04/21	2	20.00	3	20.30	20.15	-1	2,598	-0.04%
2020/04/17	0	0.00	2	19.80	19.70	-2	2,592	-0.08%
2020/04/16	2	19.65	0	0.00	19.70	2	2,700	0.07%
2020/04/14	0	0.00	0.3	19.50	19.55	-0.3	2,630	-0.01%
2020/04/13	0	0.00	3	19.10	19.20	-3	2,600	-0.12%
2020/04/10	3	19.47	3	19.82	19.55	0	2,579	0.00%
2020/04/09	1	18.05	0	0.00	18.05	1	2,272	0.04%
2020/04/08	0	0.00	3	18.00	17.95	-3	2,265	-0.13%
2020/04/06	0	0.00	3	18.00	17.95	-3	2,254	-0.13%
2020/03/31	0	0.00	20	17.95	17.95	-20	2,223	-0.90%
2020/03/23	0	0.00	1	15.25	15.15	-1	2,173	-0.05%
2020/03/17	4	13.05	5	13.10	13.60	-1	2,225	-0.04%
2020/03/16	11	14.36	0	0.00	14.00	11	2,259	0.49%
2020/03/13	10	14.40	10	14.60	15.25	0	2,362	0.00%
2020/03/12	20	15.25	0	0.00	15.50	20	2,371	0.84%
2020/03/11	0	0.00	5	16.00	15.95	-5	2,536	-0.20%
2020/03/10	0	0.00	5	15.05	16.00	-5	2,724	-0.18%
2020/03/09	6	15.45	6	15.65	15.50	0	2,736	0.00%
2020/03/06	10	15.90	0	0.00	15.95	10	2,776	0.36%
2020/03/05	0	0.00	10	16.25	16.25	-10	2,838	-0.35%
2020/03/04	10	16.00	0	0.00	16.05	10	2,840	0.35%
2020/03/03	10	16.55	20	16.58	16.25	-10	2,832	-0.35%
2020/03/02	10	16.15	0	0.00	16.10	10	2,834	0.35%
2020/02/20	0	0.00	10	18.00	17.75	-10	2,774	-0.36%
2020/02/19	10	17.80	10	17.80	17.60	0	2,764	0.00%
2020/02/18	10	17.55	0	0.00	17.55	10	2,760	0.36%
2020/02/10	0	0.00	20	18.12	18.10	-20	2,744	-0.73%
2020/02/04	1	18.65	0	0.00	18.70	1	2,743	0.04%
2020/01/30	0	0.00	10	19.50	19.50	-10	2,747	-0.36%
2020/01/20	48	21.04	3	21.45	21.10	45	2,700	1.67%
2020/01/17	10	21.50	0	0.00	21.60	10	2,693	0.37%
2020/01/16	78	20.14	87	20.33	21.45	-9	2,633	-0.34%
2020/01/15	9	19.16	0	0.00	19.75	9	2,425	0.37%
2020/01/13	53	17.80	0	0.00	18.20	53	2,369	2.24%
2020/01/10	0	0.00	100	18.00	18.00	-100	2,405	-4.16%
2020/01/08	0	0.00	10	16.20	16.15	-10	2,549	-0.39%
2020/01/07	10	16.55	0	0.00	16.45	10	2,571	0.39%
2019/12/30	0	0.00	10	16.80	16.90	-10	2,606	-0.38%
2019/12/26	10	16.60	0	0.00	16.40	10	2,670	0.37%
2019/12/23	0	0.00	10	16.80	16.75	-10	2,634	-0.38%
2019/12/20	10	17.15	151	16.91	16.90	-141	2,613	-5.40%	大賣/鉅額交易
2019/12/19	0	0.00	5	17.55	17.15	-5	2,596	-0.19%
2019/12/18	5	17.45	0	0.00	17.55	5	2,592	0.19%
2019/12/16	10	17.25	25	17.57	17.60	-15	2,585	-0.58%
2019/12/13	30	17.33	15	17.55	17.35	15	2,565	0.58%
2019/12/12	5	17.30	5	17.55	17.30	0	2,474	0.00%
2019/12/11	6	17.98	9	17.83	17.75	-3	2,405	-0.12%
2019/12/10	167	17.59	13	17.69	18.00	154	2,329	6.61%	大買/鉅額交易
2019/12/09	11	17.13	15	17.02	17.05	-4	2,191	-0.18%
2019/12/06	8	16.78	10	16.96	17.00	-2	2,145	-0.09%
2019/12/05	17	15.85	11	15.79	16.50	6	1,963	0.31%
2019/12/04	10	15.25	10	15.45	15.40	0	1,758	0.00%
2019/12/03	0	0.00	1	16.00	15.20	-1	1,721	-0.06%
2019/12/02	0	0.00	10	15.50	15.65	-10	1,654	-0.60%
2019/11/27	10	15.10	0	0.00	14.95	10	1,558	0.64%
2019/11/07	0	0.00	10	15.10	14.85	-10	1,446	-0.69%
2019/11/06	10	14.90	0	0.00	14.90	10	1,419	0.70%
2019/11/04	1	15.00	0	0.00	15.05	1	1,393	0.07%
2019/10/18	0	0.00	6	15.25	15.25	-6	880	-0.68%
2019/10/17	30	15.33	5	15.55	15.40	25	782	3.19%
2019/10/15	0	0.00	2	14.70	14.80	-2	472	-0.42%
2019/10/14	0	0.00	2	14.58	14.70	-2	440	-0.45%
2019/10/08	0	0.00	2	13.75	13.80	-2	359	-0.56%
2019/10/04	3	13.65	0	0.00	13.60	3	347	0.86%
2019/10/02	0	0.00	1	13.70	13.75	-1	335	-0.30%
2019/10/01	0	0.00	1	13.65	13.25	-1	259	-0.39%
2019/09/26	0	0.00	4	13.75	13.70	-4	228	-1.75%
2019/09/25	0	0.00	4	13.43	13.45	-4	215	-1.86%
2019/09/24	0	0.00	4	13.20	13.25	-4	211	-1.89%
2019/09/23	0	0.00	9	13.19	13.20	-9	216	-4.16%
2019/09/20	1	12.90	0	0.00	13.00	1	206	0.48%
2019/04/16	0	0.00	1	12.00	12.00	-1	264	-0.38%
2019/04/10	2	12.20	0	0.00	12.15	2	273	0.73%
2019/04/03	2	12.20	0	0.00	12.20	2	290	0.69%
2018/12/04	0	0.00	10	13.80	13.70	-10	1,079	-0.93%
2018/11/30	15	13.88	5	13.95	13.95	10	933	1.07%
2018/11/28	1	13.55	1	14.20	13.80	0	763	0.00%
2018/11/26	0	0.00	6	13.00	12.95	-6	628	-0.96%
2018/10/08	2	11.70	0	0.00	11.75	2	489	0.41%
2018/10/04	2	11.85	0	0.00	11.90	2	484	0.41%
2018/10/03	2	11.90	0	0.00	11.85	2	482	0.41%
2018/09/27	0	0.00	1	11.80	11.90	-1	462	-0.22%
2018/09/20	0	0.00	0.1	11.80	11.70	-0.1	453	-0.03%
2018/09/19	0	0.00	2	11.65	11.90	-2	444	-0.45%
2018/09/18	0	0.00	3	11.40	11.40	-3	417	-0.72%
2018/09/14	0	0.00	3	11.35	11.40	-3	431	-0.69%
2018/09/13	0	0.00	3	11.25	11.35	-3	412	-0.73%
2018/09/12	0	0.00	10	11.66	11.70	-10	328	-3.05%
2018/09/11	0	0.00	0	11.75	11.75	0	328	0.00%
2018/08/31	10	12.10	0	0.00	12.20	10	319	3.13%
2018/07/03	0	0.00	4	13.20	13.05	-4	319	-1.25%
2018/05/16	0	0.00	5	14.40	14.40	-5	394	-1.27%
2018/04/20	0	0.00	3	16.00	15.90	-3	879	-0.34%
2018/04/11	0	0.00	0.2	16.20	16.25	-0.2	1,058	-0.02%
2018/03/30	3	16.72	7	16.70	16.75	-4	1,286	-0.31%
2018/03/29	0	0.00	8	16.55	16.55	-8	1,336	-0.60%
2018/03/08	0	0.00	5	15.60	15.50	-5	1,713	-0.29%
2018/01/30	14	16.07	0	0.00	15.90	14	1,963	0.71%
2018/01/29	1	16.55	0	0.00	16.20	1	1,948	0.05%
2018/01/24	2	17.05	5	17.10	17.25	-3	1,866	-0.16%
2018/01/23	9	17.06	0	0.00	16.95	9	1,797	0.50%
2018/01/22	0	0.00	2	17.70	17.80	-2	1,752	-0.11%
2018/01/18	1	17.80	40	17.72	17.40	-39	1,686	-2.31%
2018/01/16	2	16.90	0	0.00	17.00	2	1,554	0.13%
2018/01/12	0.3	16.70	0	0.00	16.80	0.3	1,490	0.02%
2018/01/04	20	16.68	0	0.00	16.85	20	1,317	1.52%
2018/01/03	2	17.05	30	17.10	16.85	-28	1,282	-2.18%
2018/01/02	8	17.85	0	0.00	17.65	8	1,236	0.65%