國產 (2504)-群益金鼎-建成券商分點個股進出

台股 » 個股 » 國產 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國產

(2504)

可現股當沖

股價
54.3
漲跌
▼0.1
漲幅
-0.18%
成交量
4,422張
產業
上市營建類股
353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

國產 (2504)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/11/21	3	54.10	0	0.00	54.30	3	4,883	0.06%
2024/11/14	0	0.00	3	54.40	55.50	-3	4,885	-0.06%
2024/11/13	3	52.50	0	0.00	54.30	3	4,911	0.06%
2024/11/01	0	0.00	3	55.70	56.80	-3	5,241	-0.06%
2024/10/16	0	0.00	3	52.40	52.60	-3	6,505	-0.05%
2024/10/15	0	0.00	3	51.40	51.60	-3	6,571	-0.05%
2024/10/09	0	0.00	3	50.30	50.60	-3	6,670	-0.04%
2024/10/08	3	49.50	0	0.00	50.10	3	6,725	0.04%
2024/10/01	6	51.10	0	0.00	50.80	6	6,679	0.09%
2024/09/26	0	0.00	3	52.00	52.40	-3	6,948	-0.04%
2024/09/24	3	50.80	1	51.70	51.40	2	7,208	0.03%
2024/09/20	0	0.00	0.1	49.90	49.85	-0.1	7,211	0.00%
2024/09/19	3	54.20	0	0.00	53.40	3	7,227	0.04%
2024/09/18	0	0.00	3	58.20	56.50	-3	7,354	-0.04%
2024/09/12	3	54.20	0.3	54.40	54.70	2.7	7,522	0.04%
2024/09/10	0.1	55.80	0	0.00	56.40	0.1	7,598	0.00%
2024/09/09	0	55.60	0	0.00	55.50	0	7,647	0.00%
2024/08/28	0	0.00	1	52.60	53.10	-1	8,692	-0.01%
2024/08/22	3	49.30	4	49.76	50.20	-1	9,329	-0.01%
2024/08/21	1	50.50	0	0.00	50.70	1	9,459	0.01%
2024/08/20	1	50.00	1	50.50	51.40	0	9,659	0.00%
2024/08/19	0	0.00	1	51.00	51.00	-1	9,885	-0.01%
2024/08/16	4	50.73	4	51.25	50.70	0	10,229	0.00%
2024/08/15	1	50.50	0	0.00	50.20	1	10,438	0.01%
2024/08/14	2	51.50	1	51.50	51.90	1	10,726	0.01%
2024/08/13	2	48.73	2	49.05	49.80	0	10,927	0.00%
2024/08/09	1	49.95	1	50.00	49.95	0	11,216	0.00%
2024/08/07	0	0.00	5	47.95	48.65	-5	11,310	-0.04%
2024/08/05	5	47.05	5	46.80	46.75	0	11,401	0.00%
2024/08/02	3	50.20	3	50.80	50.70	0	11,468	0.00%
2024/07/31	0	0.00	2	52.60	52.60	-2	11,814	-0.02%
2024/07/26	4	50.26	2	49.90	51.30	2	12,431	0.02%
2024/07/23	6	50.13	11	51.22	52.00	-5	12,612	-0.04%
2024/07/22	5	47.10	5	48.35	48.05	0	12,575	0.00%
2024/07/19	5	47.20	5	48.15	47.65	0	12,981	0.00%
2024/07/18	4	47.49	5	47.82	48.00	-1	13,235	-0.01%
2024/07/17	1	47.90	8	47.72	48.00	-7	13,342	-0.05%
2024/07/16	0	0.00	1	46.85	46.95	-1	13,641	-0.01%
2024/07/15	1	44.90	6	46.28	46.00	-5	13,926	-0.04%
2024/07/12	0	0.00	5	44.60	44.50	-5	14,354	-0.03%
2024/07/11	2	43.80	1	43.95	44.20	1	14,628	0.01%
2024/07/10	5	43.65	1	44.25	44.30	4	14,700	0.03%
2024/07/09	6	44.19	1	44.50	43.75	5	14,715	0.03%
2024/07/08	5	44.45	0	0.00	44.90	5	14,808	0.03%
2024/07/04	1	45.75	0	0.00	45.60	1	14,959	0.01%
2024/07/03	4	44.73	9	46.19	46.00	-5	15,015	-0.03%
2024/07/02	0	0.00	1	45.25	45.25	-1	14,855	-0.01%
2024/07/01	0	0.00	2	44.05	45.25	-2	14,910	-0.01%
2024/06/28	3	43.50	0	0.00	43.10	3	14,771	0.02%
2024/06/27	5	45.30	1	45.40	44.75	4	14,635	0.03%
2024/06/21	10	47.15	0	0.00	46.70	10	14,089	0.07%
2024/06/20	0	0.00	6	48.90	48.35	-6	13,892	-0.04%
2024/06/18	1	48.90	0	0.00	48.75	1	13,864	0.01%
2024/06/13	42	48.60	62	48.75	48.00	-20	13,739	-0.15%
2024/06/12	30	47.93	5	48.25	47.85	25	13,674	0.18%
2024/06/11	11	48.05	24	48.01	47.50	-13	13,531	-0.10%
2024/06/07	21	48.04	10	47.80	47.60	11	13,496	0.08%
2024/06/06	0	0.00	33	46.48	47.15	-33	13,338	-0.25%
2024/06/05	1	45.50	1	46.15	45.85	0	13,211	0.00%
2024/06/04	14	46.04	1	45.95	46.10	13	13,177	0.10%
2024/06/03	17	45.77	8	45.79	46.10	9	13,084	0.07%
2024/05/31	19	47.51	17	47.08	46.65	2	12,885	0.02%
2024/05/30	8	47.28	0	0.00	46.90	8	12,736	0.06%
2024/05/29	6	47.38	9	48.27	47.45	-3	12,589	-0.02%
2024/05/28	2	47.90	2	47.60	47.95	0	12,531	0.00%
2024/05/27	4	47.55	8	47.49	47.85	-4	12,497	-0.03%
2024/05/24	8	46.04	13	45.74	47.00	-5	12,376	-0.04%
2024/05/23	23	45.04	22	44.58	44.80	1	12,167	0.01%
2024/05/22	7	45.61	1	45.65	45.45	6	11,910	0.05%
2024/05/21	1	48.00	0	0.00	47.50	1	11,626	0.01%
2024/05/20	10	50.10	0	0.00	49.80	10	11,469	0.09%
2024/05/17	1	49.65	2	49.75	50.20	-1	11,179	-0.01%
2024/05/16	2	47.15	6	47.48	48.55	-4	11,109	-0.04%
2024/05/15	1	45.15	0	0.00	45.55	1	10,803	0.01%
2024/05/14	0	0.00	14	45.46	45.55	-14	10,745	-0.13%
2024/05/13	3	46.85	0	0.00	46.50	3	10,646	0.03%
2024/05/10	0	0.00	5	46.70	46.75	-5	10,593	-0.05%
2024/05/09	1	46.45	0	0.00	45.00	1	10,470	0.01%
2024/05/08	0	0.00	10	46.00	45.90	-10	10,372	-0.10%
2024/05/07	5	47.55	1	47.05	47.25	4	10,219	0.04%
2024/05/06	11	49.22	0	0.00	49.45	11	9,950	0.11%
2024/05/03	6	50.02	0	0.00	49.40	6	9,732	0.06%
2024/05/02	9	50.33	14	50.69	50.80	-5	9,509	-0.05%
2024/04/30	2	47.80	7	48.28	48.05	-5	9,144	-0.05%
2024/04/29	6	47.73	1	47.20	49.15	5	8,934	0.06%
2024/04/26	10	47.05	0	0.00	46.95	10	8,615	0.12%
2024/04/25	4	47.06	11	47.30	47.25	-7	8,361	-0.08%
2024/04/24	3	44.68	0	0.00	43.90	3	7,806	0.04%
2024/04/23	3	46.17	0	0.00	46.65	3	7,433	0.04%
2024/04/22	4	48.28	0	0.00	47.00	4	7,145	0.06%
2024/04/19	3	46.50	3	45.60	48.25	0	6,678	0.00%
2024/04/18	7	46.82	10	46.57	48.05	-3	6,249	-0.05%
2024/04/17	1	44.80	3	45.28	45.85	-2	5,709	-0.04%
2024/04/12	5	42.59	5	42.50	43.40	0	5,156	0.00%
2024/04/01	0	0.00	5	38.10	38.30	-5	4,375	-0.11%
2024/03/28	0	0.00	1	38.00	37.70	-1	4,328	-0.02%
2024/03/27	0	0.00	2	37.25	38.10	-2	4,312	-0.05%
2024/03/26	0	0.00	1	37.40	37.05	-1	4,261	-0.02%
2024/03/25	1	37.00	0	0.00	37.00	1	4,251	0.02%
2024/03/22	0	0.00	3	37.00	36.85	-3	4,239	-0.07%
2024/03/18	1	37.10	0	0.00	37.00	1	4,116	0.02%
2024/03/15	0.1	36.00	0	0.00	36.15	0.1	4,038	0.00%
2024/03/07	0	0.00	9	35.90	36.25	-9	3,500	-0.26%
2024/03/06	2.1	34.68	0	0.00	35.15	2.1	3,361	0.06%
2024/03/05	7	35.21	0	0.00	35.25	7	3,314	0.21%
2024/02/27	4	32.45	18	32.30	32.35	-14	2,845	-0.49%
2024/02/26	0.1	31.70	3	32.00	31.90	-3	2,777	-0.11%
2024/02/21	5	32.13	0	0.00	32.40	5	2,648	0.19%
2024/02/20	8	31.95	5	32.00	32.05	3	2,540	0.12%
2024/02/19	6	31.52	1	30.60	32.00	5	2,433	0.21%
2024/01/31	0	0.00	5	29.65	29.70	-5	2,058	-0.24%
2024/01/30	0	0.00	1	29.50	29.50	-1	2,020	-0.05%
2024/01/25	0	0.00	5	29.10	29.10	-5	1,901	-0.26%
2024/01/22	0	0.00	5	28.25	28.55	-5	1,723	-0.29%
2024/01/19	0	0.00	14	27.85	28.00	-14	1,665	-0.84%
2024/01/16	5	27.75	0	0.00	27.50	5	1,574	0.32%
2024/01/10	4	27.85	0	0.00	27.80	4	1,577	0.25%
2024/01/02	5	28.20	0	0.00	28.15	5	1,572	0.32%
2023/12/12	0	27.40	0	0.00	27.55	0	1,315	0.00%
2023/12/11	5.1	27.45	2	27.55	27.60	3.1	1,328	0.23%
2023/12/07	10	27.75	0	0.00	27.60	10	1,323	0.76%
2023/12/05	0	27.30	0	0.00	27.45	0	1,345	0.00%
2023/11/28	0	0.00	2	27.00	27.10	-2	1,455	-0.14%
2023/11/23	1	26.85	13	26.80	26.80	-12	1,436	-0.84%
2023/11/21	10	26.50	0	0.00	26.50	10	1,405	0.71%
2023/11/17	0	0.00	1	26.15	26.20	-1	1,368	-0.07%
2023/10/30	0	0.00	6	25.35	25.40	-6	1,729	-0.35%
2023/10/27	10	25.30	0	0.00	25.30	10	1,742	0.57%
2023/10/12	2	25.45	0	0.00	25.45	2	1,814	0.11%
2023/09/26	1	25.05	0	0.00	25.00	1	1,915	0.05%
2023/09/13	1	25.40	0	0.00	25.55	1	2,545	0.04%
2023/09/11	0	0.00	2	25.40	25.30	-2	2,666	-0.08%
2023/09/07	5	25.65	0	0.00	25.45	5	2,720	0.18%
2023/09/06	1	25.90	0	0.00	25.80	1	2,684	0.04%
2023/09/05	1	26.35	0	0.00	26.40	1	2,602	0.04%
2023/08/28	3	26.75	0	0.00	26.85	3	2,735	0.11%
2023/08/18	0.1	26.50	0	0.00	26.60	0.1	2,953	0.00%
2023/08/08	1	27.35	0	0.00	27.45	1	3,278	0.03%
2023/08/04	1	26.70	26	27.43	27.95	-25	3,314	-0.75%
2023/07/11	20	26.55	0	0.00	26.65	20	3,648	0.55%
2023/07/06	5	26.90	0	0.00	26.85	5	3,650	0.14%
2023/06/30	0	0.00	19	27.65	27.50	-19	3,603	-0.53%
2023/06/16	2	29.20	0	0.00	28.90	2	3,050	0.07%
2023/06/09	0	0.00	1	29.20	29.15	-1	2,879	-0.03%
2023/06/06	0	0.00	4	29.03	29.05	-4	2,874	-0.14%
2023/06/05	0	0.00	1	28.90	28.85	-1	2,832	-0.04%
2023/05/29	0	0.00	6	28.75	28.90	-6	2,924	-0.21%
2023/05/26	0	0.00	1	28.65	28.70	-1	2,946	-0.03%
2023/05/23	1	28.80	0	0.00	28.80	1	2,904	0.03%
2023/05/22	0	0.00	0.1	28.80	29.00	-0.1	2,912	0.00%
2023/05/17	1	28.55	0	0.00	28.70	1	2,682	0.04%
2023/05/16	1	28.40	0	0.00	28.60	1	2,694	0.04%
2023/05/11	0.1	28.45	0	0.00	28.25	0.1	2,635	0.00%
2023/05/10	0	0.00	1	28.90	28.95	-1	2,579	-0.04%
2023/05/09	0.1	28.60	0	0.00	28.75	0.1	2,588	0.00%
2023/05/08	0	0.00	1	28.70	28.85	-1	2,545	-0.04%
2023/05/03	1	28.95	0	0.00	28.75	1	2,459	0.04%
2023/04/28	1	27.95	2	28.00	28.00	-1	2,291	-0.04%
2023/04/19	1	28.00	1	28.20	27.80	0	2,069	0.00%
2023/04/07	5	27.75	0	0.00	27.80	5	1,967	0.25%
2023/03/28	1	27.95	0	0.00	28.00	1	1,934	0.05%
2023/03/24	3	28.00	0	0.00	27.80	3	1,925	0.16%
2023/03/20	0	0.00	6	27.90	27.85	-6	1,897	-0.32%
2023/03/16	10	27.30	0	0.00	27.15	10	1,920	0.52%
2023/03/01	2	26.75	0	0.00	26.80	2	1,730	0.12%
2023/02/24	5	27.45	0	0.00	27.70	5	1,589	0.31%
2023/02/23	4	27.40	6	27.45	27.45	-2	1,562	-0.13%
2023/02/20	0	0.00	14	26.61	27.10	-14	1,556	-0.90%
2023/01/30	0.1	25.45	0	0.00	25.55	0.1	1,517	0.00%
2023/01/16	0	0.00	0	25.45	25.30	0	1,517	0.00%
2023/01/12	0.1	25.15	0	0.00	25.30	0.1	1,606	0.01%
2023/01/11	0.1	25.30	20	25.25	25.35	-19.9	1,631	-1.22%
2023/01/10	0.1	25.50	0	0.00	25.55	0.1	1,649	0.00%
2023/01/04	20	25.53	0	0.00	25.50	20	1,795	1.11%
2022/12/29	0.1	24.80	0	0.00	24.95	0.1	1,828	0.00%
2022/12/20	0.1	24.80	0	0.00	24.60	0.1	1,999	0.00%
2022/12/09	0	0.00	1	25.45	25.60	-1	2,133	-0.05%
2022/11/30	8	25.25	0	0.00	25.35	8	2,087	0.38%
2022/11/29	0	0.00	6	25.30	25.30	-6	2,089	-0.29%
2022/11/17	0	0.00	1	24.80	24.85	-1	2,101	-0.05%
2022/11/15	0	0.00	1	24.70	24.80	-1	2,095	-0.05%
2022/11/01	2	22.75	0	0.00	23.40	2	2,363	0.08%
2022/10/31	0	0.00	2	22.30	22.65	-2	2,382	-0.08%
2022/10/27	0	0.00	3	22.25	22.45	-3	2,531	-0.12%
2022/10/17	5	22.13	0	0.00	22.25	5	2,492	0.20%
2022/10/04	0	0.00	1	24.20	24.20	-1	2,437	-0.04%
2022/09/26	3	24.30	0	0.00	24.30	3	2,423	0.12%
2022/09/22	3	25.25	0	0.00	25.25	3	2,428	0.12%
2022/09/07	4	24.60	0	0.00	24.55	4	2,714	0.15%
2022/08/18	1	25.50	0	0.00	25.25	1	2,806	0.04%
2022/08/17	0	0.00	1	25.90	25.80	-1	2,749	-0.04%
2022/08/15	0	0.00	9	24.85	24.95	-9	2,712	-0.33%
2022/08/12	3	24.60	0	0.00	24.70	3	2,721	0.11%
2022/08/11	2	24.65	0	0.00	24.65	2	2,769	0.07%
2022/08/10	4	24.74	0.6	24.75	24.70	3.4	2,777	0.12%
2022/08/09	2	24.55	1	24.50	24.65	1	2,752	0.04%
2022/07/08	0	0.00	20	23.18	23.20	-20	4,116	-0.49%
2022/07/01	0.1	22.10	0	0.00	22.15	0.1	4,801	0.00%
2022/06/22	3	25.40	0	0.00	25.25	3	4,918	0.06%
2022/06/20	11	25.55	0	25.55	25.50	11	4,879	0.23%
2022/06/13	13	26.22	0	0.00	26.20	13	5,024	0.26%
2022/06/06	0	0.00	4	27.05	27.05	-4	5,041	-0.08%
2022/05/31	5	27.00	10	27.05	27.15	-5	5,124	-0.10%
2022/05/26	0	0.00	30	26.71	26.65	-30	5,302	-0.57%
2022/05/24	13	26.49	8	26.85	26.35	5	5,311	0.09%
2022/05/23	3	26.25	0	0.00	26.40	3	5,288	0.06%
2022/05/20	5	26.15	0	0.00	26.30	5	5,325	0.09%
2022/05/19	10	26.25	0	0.00	26.30	10	5,298	0.19%
2022/05/17	0	0.00	5	26.95	27.05	-5	5,259	-0.10%
2022/05/13	0	0.00	3	26.50	26.40	-3	5,284	-0.06%
2022/05/12	3	25.85	0	0.00	25.50	3	5,263	0.06%
2022/05/11	10	26.30	0	0.00	26.35	10	5,208	0.19%
2022/05/10	15	25.50	10	26.35	26.85	5	5,220	0.10%
2022/05/09	21	27.39	0	0.00	27.00	21	5,159	0.41%
2022/05/05	0	0.00	8	30.13	30.50	-8	4,890	-0.16%
2022/05/04	0	0.00	1	29.70	29.65	-1	4,827	-0.02%
2022/05/03	0	0.00	5	28.70	28.80	-5	4,779	-0.10%
2022/04/29	2	29.50	1	29.50	29.25	1	4,777	0.02%
2022/04/26	5	29.60	0	0.00	29.75	5	4,659	0.11%
2022/04/25	7	30.34	0	0.00	30.15	7	4,598	0.15%
2022/04/21	0	0.00	2	30.15	30.50	-2	4,503	-0.04%
2022/04/19	4	30.44	0	0.00	30.80	4	4,482	0.09%
2022/04/18	1	30.80	0	0.00	30.80	1	4,432	0.02%
2022/04/15	3.1	30.93	0	0.00	30.65	3.1	4,563	0.07%
2022/04/14	2.1	32.17	0	0.00	32.05	2.1	4,706	0.04%
2022/04/13	0	0.00	16	32.22	32.70	-16	4,633	-0.35%
2022/04/12	2	31.60	3	31.50	31.45	-1	4,519	-0.02%
2022/04/08	1	31.00	21	30.86	31.00	-20	4,384	-0.46%
2022/04/01	0	0.00	2	29.88	29.95	-2	4,672	-0.04%
2022/03/31	0	0.00	1	29.75	29.75	-1	4,662	-0.02%
2022/03/30	0	0.00	5	29.45	29.60	-5	4,633	-0.11%
2022/03/23	0	0.00	4	28.85	28.85	-4	5,874	-0.07%
2022/03/17	0	0.00	6	28.25	28.20	-6	5,862	-0.10%
2022/03/10	0	0.00	3	27.70	27.70	-3	5,841	-0.05%
2022/03/09	0	0.00	2	27.10	27.35	-2	5,845	-0.03%
2022/03/08	2	26.75	0	0.00	26.80	2	5,830	0.03%
2022/03/02	3	27.95	0	0.00	28.15	3	5,818	0.05%
2022/03/01	1	27.90	0	0.00	27.85	1	5,789	0.02%
2022/02/24	0.8	26.57	0	0.00	26.30	0.8	5,746	0.01%
2022/02/22	3	27.10	0	0.00	27.05	3	5,805	0.05%
2022/02/17	0.1	27.20	0	0.00	27.35	0.1	6,078	0.00%
2022/02/11	0.3	27.35	0	0.00	27.45	0.3	7,237	0.00%
2022/02/09	1	26.90	0	0.00	27.20	1	7,217	0.01%
2022/01/25	1	25.35	0	0.00	25.45	1	7,100	0.01%
2022/01/21	1	25.85	0	0.00	25.80	1	7,219	0.01%
2022/01/17	1	26.00	0	0.00	26.20	1	7,363	0.01%
2022/01/07	8.3	26.81	7	26.97	26.45	1.3	7,284	0.02%
2022/01/06	7	27.68	0	0.00	27.70	7	7,004	0.10%
2022/01/05	4.1	27.87	0	0.00	27.80	4.1	7,006	0.06%
2022/01/04	0.3	28.32	0	0.00	28.20	0.3	6,960	0.00%
2022/01/03	4	28.65	0	0.00	28.75	4	6,938	0.06%
2021/12/30	1	29.05	0	0.00	29.15	1	6,916	0.01%
2021/12/29	3	30.12	1	30.40	30.20	2	6,794	0.03%
2021/12/28	0.2	28.80	0	0.00	28.90	0.2	6,523	0.00%
2021/12/27	1	29.30	0	0.00	29.35	1	6,491	0.02%
2021/12/23	1	29.00	7	29.01	29.00	-6	6,861	-0.09%
2021/12/22	6	29.78	5	29.65	29.20	1	6,908	0.01%
2021/12/20	17	30.21	17	30.15	30.20	0	6,733	0.00%
2021/12/17	3	29.80	20	29.39	29.60	-17	6,369	-0.27%
2021/11/29	3	26.45	0	0.00	26.65	3	5,512	0.05%
2021/11/26	3	26.95	6	26.95	26.95	-3	5,498	-0.05%
2021/11/24	1	27.10	0	0.00	27.20	1	5,434	0.02%
2021/11/15	5	28.05	0	0.00	28.15	5	4,982	0.10%
2021/11/12	0	0.00	6	27.63	27.85	-6	4,872	-0.12%
2021/11/11	6	27.52	5	27.50	26.85	1	4,670	0.02%
2021/11/10	0	0.00	13	25.85	27.50	-13	4,071	-0.32%
2021/11/08	0	0.00	40	24.90	25.00	-40	3,770	-1.06%
2021/11/04	0	0.00	31	24.80	24.80	-31	3,782	-0.82%
2021/11/03	8	24.91	0	0.00	24.95	8	3,811	0.21%
2021/11/01	1	25.50	0	0.00	25.70	1	3,792	0.03%
2021/10/29	0	0.00	3	25.60	25.70	-3	3,727	-0.08%
2021/10/27	3	24.40	0	0.00	24.30	3	3,585	0.08%
2021/10/13	0	0.00	1	24.60	24.35	-1	3,934	-0.03%
2021/10/06	0	0.00	1	24.10	23.90	-1	3,910	-0.03%
2021/10/01	2	23.95	1	23.50	23.60	1	3,803	0.03%
2021/09/29	0	0.00	91	24.09	23.95	-91	3,412	-2.67%
2021/09/28	0	0.00	10	23.45	23.65	-10	3,336	-0.30%
2021/09/24	0	0.00	10	23.45	22.95	-10	3,294	-0.30%
2021/09/23	0	0.00	10	22.60	22.70	-10	3,336	-0.30%
2021/09/17	0	0.00	10	23.00	22.95	-10	3,374	-0.30%
2021/09/03	3	22.90	0	0.00	22.95	3	3,557	0.08%
2021/09/01	0	0.00	0	22.45	23.10	0	3,597	0.00%
2021/08/30	116	22.41	0	0.00	22.45	116	3,600	3.22%	大買/鉅額交易
2021/08/27	0	0.00	40	22.25	22.45	-40	3,633	-1.10%
2021/08/24	2	22.30	0	0.00	22.25	2	3,715	0.05%
2021/08/18	5	21.40	0	0.00	21.50	5	3,896	0.13%
2021/08/16	0	0.00	5	21.70	21.60	-5	4,017	-0.12%
2021/08/13	0	0.00	3	22.25	22.15	-3	4,031	-0.07%
2021/08/11	2	22.50	0	0.00	22.50	2	4,073	0.05%
2021/08/10	0	0.00	3	22.30	22.30	-3	4,113	-0.07%
2021/08/09	16	22.53	3	22.47	22.45	13	4,250	0.31%
2021/08/06	1	22.50	1	22.45	22.45	0	4,286	0.00%
2021/08/02	2	22.45	0	0.00	22.50	2	4,662	0.04%
2021/07/29	0	0.00	36	22.75	22.90	-36	4,729	-0.76%
2021/07/28	1	22.75	0	0.00	22.90	1	4,849	0.02%
2021/07/27	0	0.00	5	23.05	22.80	-5	5,004	-0.10%
2021/07/26	3	24.03	0	0.00	23.60	3	5,097	0.06%
2021/07/23	12	25.43	0	0.00	25.50	12	5,123	0.23%
2021/07/07	0	0.00	2	24.90	24.85	-2	6,691	-0.03%
2021/07/05	3	25.05	8	25.13	25.00	-5	6,803	-0.07%
2021/07/02	2	25.00	4	24.68	24.65	-2	6,877	-0.03%
2021/07/01	0	0.00	1	24.70	24.70	-1	6,919	-0.01%
2021/06/30	3	25.67	2	25.30	25.35	1	6,939	0.01%
2021/06/21	0	0.00	5	24.05	24.10	-5	7,015	-0.07%
2021/06/11	5	24.85	0	0.00	24.90	5	7,631	0.07%
2021/06/07	0	0.00	0.2	25.10	25.10	-0.2	7,759	0.00%
2021/06/03	0	0.00	5	25.60	25.55	-5	7,830	-0.06%
2021/05/31	0	0.00	10	25.90	25.55	-10	7,991	-0.13%
2021/05/28	0	0.00	2	25.25	25.10	-2	8,119	-0.02%
2021/05/27	1	25.35	10	25.25	25.00	-9	8,166	-0.11%
2021/05/26	1	25.40	5	25.37	25.45	-4	8,224	-0.05%
2021/05/25	4	24.85	0	0.00	25.00	4	8,171	0.05%
2021/05/21	0	0.00	10	23.70	23.90	-10	8,260	-0.12%
2021/05/19	23	22.81	0	0.00	22.95	23	8,333	0.28%
2021/05/18	0	0.00	2	22.90	22.90	-2	8,377	-0.02%
2021/05/17	20	21.21	0	0.00	20.90	20	8,412	0.24%
2021/05/14	15	23.20	0	0.00	23.10	15	8,383	0.18%
2021/05/12	100	23.60	0	0.00	23.75	100	8,197	1.22%
2021/05/11	1	26.30	0	0.00	26.00	1	8,023	0.01%
2021/05/07	0	0.00	1	26.90	27.10	-1	7,942	-0.01%
2021/05/06	2	27.50	0	0.00	27.20	2	7,918	0.03%
2021/05/05	1	28.10	2	28.00	27.75	-1	7,843	-0.01%
2021/05/04	4	25.80	0	0.00	25.90	4	7,712	0.05%
2021/04/27	2	28.25	0	0.00	28.80	2	7,415	0.03%
2021/04/23	0	0.00	5	27.70	28.50	-5	7,331	-0.07%
2021/04/22	2	28.45	0	0.00	28.35	2	7,311	0.03%
2021/04/20	0	0.00	8	29.00	28.45	-8	6,811	-0.12%
2021/04/19	13	29.23	0	0.00	29.35	13	6,638	0.20%
2021/04/14	2	27.65	0	0.00	28.10	2	6,125	0.03%
2021/04/01	5	26.91	0	0.00	26.80	5	5,739	0.09%
2021/03/30	0	0.00	12	26.68	26.75	-12	5,686	-0.21%
2021/03/26	0.4	26.30	0	0.00	26.35	0.4	5,630	0.01%
2021/03/25	0	0.00	1	26.75	26.55	-1	5,609	-0.02%
2021/03/24	2	26.95	0	0.00	26.90	2	5,582	0.04%
2021/03/23	0.1	27.00	0	0.00	27.60	0.1	5,543	0.00%
2021/03/18	5	26.34	0	0.00	26.85	5	5,339	0.09%
2021/03/11	10	25.00	0	0.00	24.95	10	5,370	0.19%
2021/03/09	0	0.00	1	25.30	25.25	-1	5,733	-0.02%
2021/03/08	2	25.55	0	0.00	25.35	2	5,782	0.03%
2021/03/04	0	0.00	1	25.10	25.10	-1	5,717	-0.02%
2021/03/03	0	0.00	5	25.18	25.35	-5	5,635	-0.09%
2021/03/02	5	24.88	0	0.00	24.25	5	5,493	0.09%
2021/02/25	2	24.85	0	0.00	24.70	2	5,460	0.04%
2021/02/24	5	24.50	3	24.97	24.55	2	5,530	0.04%
2021/02/23	0	0.00	5	24.80	24.70	-5	5,584	-0.09%
2021/02/05	0	0.00	6	22.97	22.45	-6	5,582	-0.11%
2021/02/02	0	0.00	1	22.20	22.15	-1	5,923	-0.02%
2021/01/26	0	0.00	0.1	22.10	21.95	-0.1	6,277	0.00%
2021/01/22	2.1	21.40	0	0.00	21.55	2.1	6,373	0.03%
2021/01/21	2	21.40	0	0.00	21.80	2	6,433	0.03%
2021/01/19	28	22.75	0	0.00	22.65	28	6,783	0.41%
2021/01/18	0	0.00	1	22.20	23.05	-1	6,868	-0.01%
2021/01/15	2	23.00	0	0.00	22.25	2	6,909	0.03%
2021/01/13	0	0.00	1	23.60	23.55	-1	7,068	-0.01%
2021/01/12	4	23.81	0	0.00	23.60	4	7,374	0.05%
2021/01/06	2	24.15	0	0.00	23.85	2	8,022	0.02%
2021/01/05	2	24.35	0	0.00	24.45	2	8,002	0.02%
2020/12/31	2	24.60	2	24.95	25.00	0	8,226	0.00%
2020/12/25	0	0.00	0	24.15	24.25	0	8,829	0.00%
2020/12/23	2	24.05	0	0.00	24.20	2	9,006	0.02%
2020/12/22	2	24.50	0	0.00	24.00	2	9,079	0.02%
2020/12/18	0	0.00	0.2	24.30	24.00	-0.2	9,832	0.00%
2020/12/16	1	24.45	0	0.00	24.70	1	10,474	0.01%
2020/12/15	1	24.30	1	23.90	23.95	0	10,690	0.00%
2020/12/14	0	0.00	2	23.90	24.10	-2	10,971	-0.02%
2020/12/10	2.1	24.30	1	24.25	24.20	1.1	11,829	0.01%
2020/12/09	0	0.00	1	24.20	24.40	-1	11,951	-0.01%
2020/12/07	0	0.00	3	25.43	25.40	-3	12,261	-0.02%
2020/12/03	5	25.17	0	0.00	25.05	5	12,568	0.04%
2020/12/01	1	26.95	0	0.00	26.90	1	12,555	0.01%
2020/11/30	1	27.25	0	0.00	27.05	1	12,767	0.01%
2020/11/23	0	0.00	4	26.91	27.10	-4	14,594	-0.03%
2020/11/20	3	26.40	2	26.50	26.25	1	14,751	0.01%
2020/11/19	3	27.03	0	0.00	26.50	3	15,180	0.02%
2020/11/18	6	27.75	2	27.55	27.50	4	15,443	0.03%
2020/11/16	0	0.00	0.4	28.00	28.45	-0.4	16,355	0.00%
2020/11/13	0	0.00	2	28.30	28.30	-2	16,391	-0.01%
2020/11/11	0	0.00	3	28.47	28.55	-3	16,363	-0.02%
2020/11/10	2	28.20	10	28.75	28.30	-8	16,389	-0.05%
2020/11/09	0	0.00	6.9	27.64	28.00	-6.9	16,128	-0.04%
2020/11/06	0	0.00	1	26.80	26.75	-1	15,991	-0.01%
2020/11/05	1	26.40	1	26.85	26.40	0	16,039	0.00%
2020/11/04	0	0.00	3	26.78	26.70	-3	16,086	-0.02%
2020/11/03	0	0.00	2	26.73	26.70	-2	16,072	-0.01%
2020/10/30	3	26.45	1.9	26.52	26.20	1.1	16,296	0.01%
2020/10/29	0	0.00	3	26.20	26.25	-3	16,284	-0.02%
2020/10/28	0	0.00	15	26.23	26.05	-15	16,335	-0.09%
2020/10/27	1	25.35	0	0.00	25.35	1	16,284	0.01%
2020/10/26	0	0.00	6	26.05	25.85	-6	16,287	-0.04%
2020/10/23	0	0.00	1	25.95	25.80	-1	16,367	-0.01%
2020/10/22	1	25.90	0	0.00	25.90	1	16,452	0.01%
2020/10/21	0	0.00	14	25.41	25.30	-14	16,563	-0.08%
2020/10/20	14	25.04	4.1	24.76	25.20	9.9	16,809	0.06%
2020/10/19	11	24.29	0.1	23.85	23.80	10.9	16,856	0.06%
2020/10/16	10	26.07	1.9	26.14	25.95	8.1	17,312	0.05%
2020/10/06	0.2	22.75	0	0.00	22.85	0.2	17,231	0.00%
2020/10/05	2	22.98	1	22.95	23.30	1	17,214	0.01%
2020/09/30	3	23.53	5	23.50	23.45	-2	17,252	-0.01%
2020/09/29	0	0.00	9	23.60	23.70	-9	17,522	-0.05%
2020/09/28	0	0.00	7	23.70	23.60	-7	17,644	-0.04%
2020/09/25	3	23.35	0	0.00	23.00	3	17,685	0.02%
2020/09/23	4	24.10	3	24.20	23.90	1	17,957	0.01%
2020/09/22	3	23.60	4	24.60	24.50	-1	17,864	-0.01%
2020/09/18	1	24.00	0	0.00	24.10	1	17,970	0.01%
2020/09/16	0	0.00	3	24.22	23.85	-3	17,926	-0.02%
2020/09/15	4	23.28	3	23.95	24.05	1	17,925	0.01%
2020/09/14	2	23.65	0	0.00	23.75	2	17,371	0.01%
2020/09/11	0	0.00	7.3	24.40	23.90	-7.3	17,187	-0.04%
2020/09/10	1.3	23.81	5	24.55	23.95	-3.8	16,780	-0.02%
2020/09/09	31	24.06	0	0.00	24.50	31	16,532	0.19%
2020/09/07	6	23.75	3	24.12	23.95	3	15,902	0.02%
2020/09/04	1	22.40	14.3	22.42	22.60	-13.3	15,489	-0.09%
2020/09/03	0	0.00	2	22.15	22.20	-2	15,321	-0.01%
2020/09/02	0	0.00	3	21.77	21.80	-3	15,273	-0.02%
2020/09/01	10	21.42	0	0.00	21.25	10	15,019	0.07%
2020/08/28	1	20.85	1	21.25	21.00	0	14,607	0.00%
2020/08/27	4	21.28	0	0.00	21.20	4	14,438	0.03%
2020/08/26	4	21.16	0	0.00	21.50	4	14,294	0.03%
2020/08/25	4	21.70	6	21.53	21.40	-2	14,099	-0.01%
2020/08/24	4	21.00	0.5	20.90	21.00	3.5	13,766	0.03%
2020/08/20	1.2	19.76	0	0.00	19.55	1.2	13,202	0.01%
2020/08/17	0	0.00	2.2	20.16	20.10	-2.2	12,426	-0.02%
2020/08/14	3.2	19.10	6	19.08	19.10	-2.9	11,894	-0.02%
2020/08/13	0.4	18.05	1	18.30	18.10	-0.7	11,493	-0.01%
2020/08/12	4	18.09	23.1	18.06	18.15	-19.1	11,350	-0.17%
2020/08/11	4	16.50	0	0.00	16.50	4	10,722	0.04%
2020/08/10	5	16.40	0	0.00	16.25	5	10,688	0.05%
2020/08/06	2	16.25	0	0.00	16.25	2	10,673	0.02%
2020/08/04	5	16.60	0	0.00	16.60	5	10,987	0.05%
2020/08/03	5	16.59	33	16.45	16.50	-28	11,159	-0.25%
2020/07/29	30	17.25	0	0.00	17.25	30	11,940	0.25%
2020/07/24	3	17.10	0	0.00	17.10	3	12,353	0.02%
2020/07/23	5	17.95	0.1	17.40	17.50	5	12,567	0.04%
2020/07/21	1	17.60	1	17.60	17.65	0	12,292	0.00%
2020/07/17	20	18.38	20	17.80	17.60	0	12,029	0.00%
2020/07/15	4	18.43	4	18.51	18.00	0	11,463	0.00%
2020/07/14	0	0.00	3	18.80	17.95	-3	11,294	-0.03%
2020/07/10	0	0.00	2	16.50	16.45	-2	10,597	-0.02%
2020/07/03	8	16.01	22	15.94	16.50	-14	10,163	-0.14%
2020/07/02	2	15.60	10	15.59	15.80	-8	9,814	-0.08%
2020/06/30	10	15.18	0	0.00	15.10	10	9,573	0.10%
2020/06/29	3	15.10	10	14.75	15.10	-7	9,406	-0.07%
2020/06/24	0	0.00	5	14.40	14.40	-5	9,224	-0.05%
2020/06/23	15	14.80	0	0.00	14.60	15	9,336	0.16%
2020/06/22	12	14.57	5	14.15	14.45	7	9,254	0.08%
2020/06/19	5	14.00	0	0.00	14.05	5	9,093	0.05%
2020/06/09	0	0.00	1	14.55	14.50	-1	10,050	-0.01%
2020/06/04	0	0.00	0.7	14.20	14.25	-0.7	10,142	-0.01%
2020/06/03	0	0.00	10	14.28	14.25	-10	10,064	-0.10%
2020/05/27	1	14.50	0	0.00	14.60	1	10,005	0.01%
2020/05/26	0	0.00	1	14.10	14.30	-1	9,804	-0.01%
2020/05/22	0	0.00	1	14.10	13.90	-1	9,806	-0.01%
2020/05/21	0	0.00	20	14.15	14.15	-20	9,933	-0.20%
2020/05/19	0	0.00	1	14.35	14.25	-1	9,884	-0.01%
2020/05/18	30	14.08	0	0.00	14.05	30	9,750	0.31%
2020/05/07	3	14.23	7	13.90	13.85	-4	9,221	-0.04%
2020/05/06	2	13.95	0	0.00	13.85	2	8,778	0.02%
2020/05/05	5	14.01	2	14.05	14.15	3	8,751	0.03%
2020/05/04	2	13.80	1	13.45	13.80	1	8,855	0.01%
2020/04/30	0	0.00	10	13.90	13.80	-10	8,823	-0.11%
2020/04/29	15	13.70	10	13.85	13.75	5	8,899	0.06%
2020/04/28	5	13.10	15	12.60	13.00	-10	8,839	-0.11%
2020/04/27	10	12.05	0	0.00	12.20	10	9,086	0.11%
2020/04/24	5	11.90	0	0.00	11.90	5	9,515	0.05%
2020/04/23	0	0.00	0.2	11.80	11.85	-0.2	10,384	0.00%
2020/04/17	5	12.50	25	12.57	12.05	-20	11,968	-0.17%
2020/04/16	0	0.00	35	12.51	12.40	-35	11,821	-0.30%
2020/04/15	10	12.45	4	12.45	12.45	6	11,726	0.05%
2020/04/14	1	12.05	0	0.00	12.05	1	11,633	0.01%
2020/04/10	21	12.39	2	12.30	12.35	19	11,623	0.16%
2020/04/08	10	11.25	3	11.50	11.50	7	11,651	0.06%
2020/03/31	0	0.00	15	11.03	11.05	-15	12,192	-0.12%
2020/03/27	10	11.10	0	0.00	10.85	10	12,546	0.08%
2020/03/26	5	10.60	0	0.00	10.70	5	12,493	0.04%
2020/03/25	0	0.00	9	10.52	10.75	-9	12,504	-0.07%
2020/03/24	5	10.25	1	10.35	10.20	4	12,550	0.03%
2020/03/23	5	10.00	20	9.97	9.94	-15	12,546	-0.12%
2020/03/20	11	10.15	2	10.01	10.15	9	12,611	0.07%
2020/03/19	4	9.90	2	9.91	9.67	2	12,638	0.02%
2020/03/18	9	10.21	0	0.00	10.10	9	12,521	0.07%
2020/03/17	1	9.98	1	10.10	9.91	0	12,333	0.00%
2020/03/12	3	11.27	0	0.00	11.05	3	12,218	0.02%
2020/03/09	0	0.00	8	12.85	12.55	-8	12,701	-0.06%
2020/03/04	5	13.20	0	0.00	13.10	5	12,891	0.04%
2020/02/26	26	13.27	0	0.00	13.25	26	13,125	0.20%
2020/02/25	7	13.24	0	0.00	13.45	7	13,291	0.05%
2020/02/24	5	13.55	0	0.00	13.45	5	13,280	0.04%
2020/02/05	0	0.00	3	14.53	14.40	-3	18,212	-0.02%
2020/02/04	1	13.95	4	14.00	14.05	-3	18,046	-0.02%
2020/02/03	5	14.01	0	0.00	13.95	5	18,065	0.03%
2020/01/31	2	14.70	0	0.00	14.70	2	17,834	0.01%
2020/01/30	0	0.00	5	14.40	14.35	-5	17,556	-0.03%
2020/01/20	27	15.84	24	15.90	15.90	3	17,049	0.02%
2020/01/17	1	15.70	5	15.48	15.70	-4	16,570	-0.02%
2020/01/16	9	15.13	27	15.46	14.85	-18	15,752	-0.11%
2020/01/15	5	14.40	23	14.41	14.60	-18	14,861	-0.12%
2020/01/14	0	0.00	3	14.12	14.20	-3	14,668	-0.02%
2020/01/06	0	0.00	3	13.75	13.70	-3	21,431	-0.01%
2020/01/03	6	13.91	8	13.95	13.80	-2	22,241	-0.01%
2019/12/31	2	14.65	4	14.55	14.40	-2	22,215	-0.01%
2019/12/30	17	14.56	20	14.45	14.55	-3	22,179	-0.01%
2019/12/27	6	14.13	6	14.05	14.15	0	21,801	0.00%
2019/12/26	3	13.90	0.5	13.85	13.90	2.5	21,696	0.01%
2019/12/25	0	0.00	5	13.95	13.90	-5	21,613	-0.02%
2019/12/24	8	14.29	3	14.40	14.05	5	21,577	0.02%
2019/12/23	5	13.90	1	14.00	13.85	4	21,276	0.02%
2019/12/20	1	13.75	0	0.00	13.75	1	21,285	0.00%
2019/12/16	3	14.05	0	0.00	14.05	3	21,733	0.01%
2019/12/13	3	13.65	0	0.00	13.60	3	21,576	0.01%
2019/12/12	0	0.00	3	14.10	13.85	-3	21,469	-0.01%
2019/12/11	2	14.30	37	14.49	14.10	-35	21,442	-0.16%
2019/12/09	0	0.00	3	13.95	13.95	-3	21,044	-0.01%
2019/12/06	20	14.46	0	0.00	14.05	20	21,014	0.10%
2019/12/05	62	13.96	38	14.19	14.40	24	20,739	0.12%
2019/12/02	6.5	13.38	0	0.00	13.35	6.5	20,133	0.03%
2019/11/28	5	13.51	3	13.85	13.55	2	19,869	0.01%
2019/11/26	2	13.65	0	0.00	13.50	2	19,571	0.01%
2019/11/25	5	13.70	0	0.00	13.75	5	19,443	0.03%
2019/11/22	7	13.54	20	13.55	13.50	-13	19,327	-0.07%
2019/11/21	5	13.75	10	13.75	13.75	-5	19,105	-0.03%
2019/11/20	2	14.15	0	0.00	13.95	2	19,027	0.01%
2019/11/19	9	14.12	0	0.00	14.15	9	18,832	0.05%
2019/11/18	16	14.04	0	0.00	14.00	16	18,742	0.09%
2019/11/14	10	14.55	2	14.50	14.10	8	18,360	0.04%
2019/11/13	0	0.00	5	14.02	14.00	-5	17,812	-0.03%
2019/11/12	2	13.60	30	13.75	13.85	-28	17,569	-0.16%
2019/11/11	31	13.60	12	13.61	13.95	19	17,290	0.11%
2019/11/08	4	14.15	0	0.00	14.00	4	16,910	0.02%
2019/11/07	17	14.68	14	14.61	14.60	3	16,541	0.02%
2019/11/06	4	14.50	6	14.85	14.50	-2	16,043	-0.01%
2019/11/05	17	15.43	17	15.55	15.20	0	15,456	0.00%
2019/11/04	1	15.30	14	15.03	15.30	-13	13,922	-0.09%
2019/11/01	0	0.00	6	13.95	13.95	-6	13,072	-0.05%
2019/10/31	0	0.00	12	13.61	13.75	-12	12,931	-0.09%
2019/10/29	5	13.20	0	0.00	13.20	5	12,713	0.04%
2019/10/28	2	13.30	0	0.00	13.45	2	12,620	0.02%
2019/10/25	5	13.25	0	0.00	13.30	5	12,519	0.04%
2019/10/24	2	13.40	5	13.32	13.40	-3	12,471	-0.02%
2019/10/23	9	13.00	9	13.30	13.00	0	12,368	0.00%
2019/10/22	10	13.65	15	13.84	13.35	-5	12,158	-0.04%
2019/10/21	9	13.95	23	14.17	13.95	-14	11,975	-0.12%
2019/10/18	145	13.29	129.6	13.28	13.65	15.4	11,758	0.13%	大買/大賣/
2019/10/17	202	13.13	222.1	12.98	13.10	-20.1	10,515	-0.19%	大買/大賣/
2019/10/16	30	12.47	48	12.69	13.00	-18	8,378	-0.21%
2019/10/15	117	11.94	128	11.89	12.15	-11	7,187	-0.15%	大買/大賣/
2019/10/14	132	11.33	136	11.22	11.70	-4	6,130	-0.07%	大買/大賣/
2019/10/09	50	10.18	84	10.25	10.65	-34	4,929	-0.69%
2019/10/08	5	9.66	59	9.70	9.72	-54	4,042	-1.34%
2019/10/07	0	0.00	2	9.58	9.58	-2	3,899	-0.05%
2019/10/04	5	9.46	13	9.48	9.46	-8	3,737	-0.21%
2019/10/03	0	0.00	100	9.25	9.27	-100	3,594	-2.78%
2019/09/26	1	9.26	0	0.00	9.24	1	3,543	0.03%
2019/09/25	25	9.27	0	0.00	9.25	25	3,519	0.71%
2019/09/24	28	9.43	24	9.51	9.43	4	3,554	0.11%
2019/09/23	124	9.54	200	9.56	9.57	-76	3,451	-2.20%	大買/大賣/
2019/09/20	0	0.00	24	9.30	9.30	-24	2,899	-0.83%
2019/09/18	0	0.00	14	8.50	8.50	-14	2,743	-0.51%
2019/09/12	0	0.00	15	8.40	8.41	-15	2,736	-0.55%
2019/09/11	0	0.00	61	8.43	8.39	-61	2,752	-2.22%
2019/09/04	0	0.00	0	8.15	8.18	0	2,632	0.00%
2019/08/29	0	0.00	0.1	7.96	8.00	-0.1	2,696	0.00%
2019/08/28	0.1	7.95	0	0.00	8.00	0.1	2,757	0.00%
2019/08/27	0	7.97	0	0.00	7.97	0	2,838	0.00%
2019/08/22	0	0.00	10	8.05	8.04	-10	3,048	-0.33%
2019/08/13	10	8.07	0	0.00	8.07	10	3,373	0.30%
2019/08/07	0	0.00	0	8.00	8.01	0	3,665	0.00%
2019/08/06	10	7.89	0	0.00	7.99	10	3,709	0.27%
2019/08/05	4	8.00	0	0.00	8.02	4	3,711	0.11%
2019/08/01	0	0.00	11	8.23	8.23	-11	3,820	-0.29%
2019/07/30	0	0.00	30	8.61	8.61	-30	3,773	-0.79%
2019/07/22	11	8.70	0	0.00	8.70	11	3,549	0.31%
2019/07/18	5	8.55	0	0.00	8.55	5	3,410	0.15%
2019/07/17	20	8.56	0	0.00	8.59	20	3,366	0.59%
2019/07/09	2	8.49	0	0.00	8.49	2	3,135	0.06%
2019/07/04	10	8.49	0	0.00	8.50	10	3,120	0.32%
2019/07/03	5	8.53	0	0.00	8.53	5	3,037	0.16%
2019/07/02	10	8.58	0	0.00	8.57	10	3,020	0.33%
2019/06/25	10	8.46	0	0.00	8.49	10	2,815	0.36%
2019/06/21	20	8.50	0	0.00	8.49	20	2,776	0.72%
2019/06/19	10	8.53	0	0.00	8.54	10	2,672	0.37%
2019/06/17	25	8.46	0	0.00	8.45	25	2,591	0.96%
2019/06/13	10	8.52	0	0.00	8.49	10	2,543	0.39%
2019/06/10	0	0.00	21	8.62	8.56	-21	2,474	-0.85%
2019/06/05	0	0.00	30	8.70	8.70	-30	2,392	-1.25%
2019/06/03	51	8.75	0	0.00	8.78	51	2,297	2.22%
2019/05/28	0	0.00	45	8.92	8.55	-45	1,960	-2.30%
2019/05/24	20	8.54	0	0.00	8.45	20	1,703	1.17%
2019/05/21	0	0.00	20	8.67	8.73	-20	1,586	-1.26%
2019/05/20	15	8.71	15	8.71	8.68	0	1,536	0.00%
2019/05/17	0	0.00	10	8.89	8.87	-10	1,506	-0.66%
2019/05/16	10	8.87	10	8.72	8.72	0	1,367	0.00%
2019/05/14	3	8.58	0	0.00	8.55	3	1,209	0.25%
2019/05/10	0	0.00	10	8.53	8.47	-10	1,137	-0.88%
2019/05/09	0	0.00	20	8.68	8.61	-20	1,123	-1.78%
2019/04/15	5	8.50	0	0.00	8.50	5	828	0.60%
2019/04/10	8	8.58	0	0.00	8.55	8	795	1.01%
2019/04/09	6	8.55	0	0.00	8.60	6	784	0.76%
2019/04/08	2	8.54	0	0.00	8.61	2	788	0.25%
2019/04/03	1	8.50	0	0.00	8.56	1	782	0.13%
2019/04/01	1	8.59	0	0.00	8.57	1	770	0.13%
2019/03/27	50	8.57	0	0.00	8.62	50	741	6.74%
2019/03/25	0	0.00	6	8.73	8.70	-6	732	-0.82%
2019/03/12	15	8.75	0	0.00	8.75	15	930	1.61%
2019/03/08	0	0.00	7	8.78	8.77	-7	993	-0.70%
2019/02/25	22	8.97	0	0.00	8.94	22	1,114	1.97%
2019/01/17	3	8.32	0	0.00	8.32	3	1,053	0.28%
2019/01/16	16	8.34	0	0.00	8.33	16	1,049	1.52%
2019/01/11	5	8.41	0	0.00	8.41	5	1,120	0.45%
2019/01/08	10	8.34	0	0.00	8.34	10	1,121	0.89%
2018/12/25	0	0.00	30	8.30	8.25	-30	1,236	-2.43%
2018/12/21	10	8.40	0	0.00	8.34	10	1,227	0.81%
2018/12/19	0	0.00	3	8.46	8.49	-3	1,229	-0.24%
2018/12/11	10	8.63	0	0.00	8.63	10	1,227	0.81%
2018/12/07	0	0.00	30	8.90	8.80	-30	1,262	-2.38%
2018/12/06	47	8.73	45	9.03	8.70	2	1,244	0.16%
2018/12/05	1	8.76	0	0.00	8.97	1	1,196	0.08%
2018/11/30	0	0.00	40	8.63	8.22	-40	1,029	-3.88%
2018/11/29	4	8.52	0	0.00	8.58	4	930	0.43%
2018/11/22	20	8.44	0	0.00	8.39	20	976	2.05%
2018/11/13	5	8.20	0	0.00	8.25	5	989	0.51%
2018/11/09	3	8.33	0	0.00	8.34	3	1,009	0.30%
2018/10/31	10	8.09	0	0.00	8.16	10	1,161	0.86%
2018/10/22	10	8.32	0	0.00	8.39	10	1,968	0.51%
2018/10/11	2	8.86	0	0.00	8.65	2	2,226	0.09%
2018/10/08	10	9.12	0	0.00	9.17	10	2,187	0.46%
2018/10/03	0	0.00	10	9.28	9.29	-10	2,164	-0.46%
2018/10/01	2	9.29	0	0.00	9.29	2	2,168	0.09%
2018/09/27	0	0.00	2	9.39	9.37	-2	2,175	-0.09%
2018/09/20	0	0.00	2	9.27	9.26	-2	2,150	-0.09%
2018/09/18	0	0.00	50	9.25	9.26	-50	2,160	-2.31%
2018/09/14	22	9.21	0	0.00	9.27	22	2,173	1.01%
2018/09/11	10	9.12	0	0.00	9.19	10	2,141	0.47%
2018/09/04	0	0.00	20	9.43	9.42	-20	2,162	-0.92%
2018/08/30	10	9.32	0	0.00	9.36	10	2,153	0.46%
2018/08/29	0	0.00	5	9.36	9.35	-5	2,169	-0.23%
2018/08/24	13	9.35	0	0.00	9.37	13	2,214	0.59%
2018/08/23	5	9.35	0	0.00	9.40	5	2,229	0.22%
2018/08/22	7	9.32	4	9.37	9.34	3	2,236	0.13%
2018/08/20	0	0.00	3	9.34	9.30	-3	2,241	-0.13%
2018/08/16	11	9.18	0	0.00	9.17	11	2,242	0.49%
2018/08/14	5	9.26	0	0.00	9.26	5	2,224	0.22%
2018/08/13	9	9.34	0	0.00	9.25	9	2,213	0.41%
2018/08/10	0	0.00	10	9.41	9.37	-10	2,153	-0.46%
2018/08/07	3	9.42	0	0.00	9.41	3	2,170	0.14%
2018/08/06	10	9.46	0	0.00	9.48	10	2,162	0.46%
2018/08/03	5	9.40	0	0.00	9.44	5	2,152	0.23%
2018/08/02	0	0.00	60	9.47	9.40	-60	2,141	-2.80%
2018/08/01	1	9.48	0	0.00	9.50	1	2,102	0.05%
2018/07/31	121	9.90	0	0.00	9.90	121	2,056	5.88%	大買/鉅額交易
2018/07/30	0	0.00	5	9.97	9.97	-5	1,999	-0.25%
2018/07/27	54	10.02	20	10.00	10.00	34	1,937	1.75%
2018/07/26	10	9.69	0	0.00	9.81	10	1,493	0.67%
2018/07/25	2	9.58	0	0.00	9.58	2	1,342	0.15%
2018/07/24	40	9.38	0	0.00	9.40	40	1,170	3.42%
2018/07/23	0	0.00	10	9.36	9.36	-10	1,170	-0.85%
2018/07/19	60	9.39	0	0.00	9.39	60	1,210	4.96%
2018/07/10	5	9.22	0	0.00	9.28	5	1,453	0.34%
2018/06/08	10	9.59	0	0.00	9.59	10	1,804	0.55%
2018/05/28	0	0.00	0	9.49	9.51	0	1,730	0.00%
2018/05/21	5	9.64	0.2	9.60	9.62	4.8	1,729	0.28%
2018/05/15	3	9.71	0	0.00	9.68	3	1,730	0.17%
2018/05/10	0	0.00	3	9.84	9.75	-3	1,776	-0.17%
2018/05/09	3	9.83	0	0.00	9.80	3	1,779	0.17%
2018/05/08	1	9.80	0	0.00	9.83	1	1,785	0.06%
2018/05/07	1	9.83	0	0.00	9.77	1	1,792	0.06%
2018/05/02	0	0.00	4	9.71	9.78	-4	1,719	-0.23%
2018/04/25	2	9.55	0	0.00	9.55	2	1,755	0.11%
2018/04/24	2	9.60	0	0.00	9.60	2	1,790	0.11%
2018/04/23	0	0.00	4	9.76	9.68	-4	1,793	-0.22%
2018/04/11	0	0.00	8	9.60	9.63	-8	2,304	-0.35%
2018/04/10	0	0.00	29	9.76	9.75	-29	2,279	-1.27%
2018/04/02	10	9.43	0	0.00	9.43	10	2,398	0.42%
2018/03/29	0	0.00	10	9.38	9.38	-10	2,458	-0.41%
2018/03/15	7	9.46	0	0.00	9.47	7	2,337	0.30%
2018/03/13	10	9.50	0	0.00	9.46	10	2,333	0.43%
2018/03/08	20	9.23	3	9.25	9.24	17	2,315	0.73%
2018/03/07	0	0.00	1	9.30	9.24	-1	2,313	-0.04%
2018/03/06	0.8	9.20	0	0.00	9.26	0.8	2,329	0.03%
2018/03/05	0.1	9.24	0	0.00	9.26	0.1	2,352	0.00%
2018/03/02	0	0.00	20	9.34	9.34	-20	2,349	-0.85%
2018/03/01	0	0.00	10	9.36	9.41	-10	2,339	-0.43%
2018/02/27	0	0.00	10	9.44	9.46	-10	2,377	-0.42%
2018/02/26	0.1	9.36	0	0.00	9.38	0.1	2,399	0.00%
2018/02/22	10	9.36	0	0.00	9.35	10	2,402	0.42%
2018/02/21	20	9.26	0	0.00	9.40	20	2,410	0.83%
2018/02/12	0	0.00	2	9.12	9.15	-2	2,387	-0.08%
2018/02/09	2	8.88	0	0.00	9.00	2	2,392	0.08%
2018/02/07	3	9.08	0	0.00	9.06	3	2,366	0.13%
2018/02/06	0	0.00	3	9.18	8.98	-3	2,349	-0.13%
2018/01/31	10	9.60	0	0.00	9.61	10	2,289	0.44%
2018/01/30	5	9.66	0	0.00	9.70	5	2,287	0.22%
2018/01/22	0	0.00	35.3	9.87	9.95	-35.3	2,218	-1.59%
2018/01/19	0	0.00	1	9.98	9.96	-1	2,185	-0.05%
2018/01/17	0	0.00	2.1	10.09	10.10	-2.1	2,111	-0.10%
2018/01/15	4	10.00	0	0.00	10.05	4	2,047	0.20%
2018/01/12	3	9.96	0	0.00	10.25	3	1,919	0.16%
2018/01/11	0	0.00	15	9.95	9.95	-15	1,790	-0.84%
2018/01/09	1	9.64	3	9.97	9.96	-2	1,647	-0.12%
2018/01/08	0.6	9.72	1	9.80	9.74	-0.4	1,446	-0.03%
2018/01/05	3	9.54	12	9.61	9.64	-9	1,393	-0.65%
2018/01/04	2	9.45	0	0.00	9.47	2	1,353	0.15%
2018/01/03	2	9.50	0	0.00	9.50	2	1,329	0.15%
2018/01/02	21	9.68	4	9.74	9.63	17	1,279	1.33%