國建 (2501)-元富-城中券商分點個股進出

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

國建

(2501)

可現股當沖

股價
36.00
漲跌
▼1.65
漲幅
-4.38%
成交量
35,739張
產業
上市營建類股
168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

國建 (2501)籌碼相關－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中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
2024/05/08	4	36.05	53.3	36.22	36.00	-49.3	22,197	-0.22%
2024/05/07	55.1	37.68	37.6	38.49	37.65	17.5	21,633	0.08%
2024/05/06	40.1	39.51	38.2	39.77	39.35	1.9	20,780	0.01%
2024/05/03	46	39.53	44.1	39.66	40.50	1.9	19,885	0.01%
2024/05/02	64.2	40.09	75	40.08	39.10	-10.8	17,950	-0.06%
2024/04/30	47.2	38.64	50.2	39.39	38.30	-3	15,575	-0.02%
2024/04/29	3.1	40.52	7	40.21	41.55	-3.9	13,448	-0.03%
2024/04/26	65	35.70	39.4	36.60	37.80	25.6	12,851	0.20%
2024/04/25	43.1	34.34	41.4	34.76	34.40	1.7	11,879	0.01%
2024/04/24	52	33.00	61	33.43	32.85	-9	10,550	-0.09%
2024/04/23	100	31.47	52.1	31.97	33.75	47.9	9,519	0.50%
2024/04/22	270	31.72	30.2	31.91	30.90	239.8	8,386	2.86%	大買/鉅額交易
2024/04/19	2.2	30.03	3.1	30.13	29.90	-0.9	7,123	-0.01%
2024/04/18	38	30.57	30.3	30.51	30.95	7.7	6,612	0.12%
2024/04/17	13.1	29.33	21.1	29.71	29.70	-8	5,966	-0.13%
2024/04/16	2.1	27.88	5.1	27.97	27.55	-3	5,489	-0.05%
2024/04/15	4.1	28.55	1	29.60	28.15	3.1	5,214	0.06%
2024/04/12	78.1	29.66	66	29.61	29.10	12.1	4,827	0.25%
2024/04/11	30.1	28.57	19.6	29.07	29.40	10.5	4,287	0.25%
2024/04/10	13	26.83	1.9	27.19	27.35	11.1	3,590	0.31%
2024/04/09	25	25.13	23.6	24.60	24.90	1.4	3,205	0.04%
2024/04/08	2	23.50	2.8	23.52	23.70	-0.8	2,873	-0.03%
2024/04/03	7	21.89	0	0.00	21.55	7	2,650	0.26%
2024/04/01	0	0.00	1.3	21.98	22.00	-1.3	2,564	-0.05%
2024/03/29	0	0.00	3	21.35	21.45	-3	2,509	-0.12%
2024/03/28	5	21.25	0	0.00	21.25	5	2,487	0.20%
2024/03/27	3	21.65	0	0.00	21.65	3	2,443	0.12%
2024/03/26	30	21.18	1	21.35	21.15	29	2,392	1.21%
2024/03/25	20	21.16	24.1	21.27	21.25	-4.1	2,471	-0.17%
2024/03/22	0	0.00	46	20.75	20.70	-46	2,459	-1.87%
2024/03/21	0	0.00	34	20.71	20.90	-34	2,500	-1.36%
2024/03/20	20	20.50	40	20.40	20.60	-20	2,617	-0.76%
2024/03/19	2	20.55	1	20.65	20.75	1	2,674	0.04%
2024/03/18	22	20.60	1	20.60	20.60	21	2,678	0.78%
2024/03/15	5	19.85	3	20.12	20.30	2	2,628	0.08%
2024/03/13	0	0.00	1	19.00	19.00	-1	2,433	-0.04%
2024/03/12	0	0.00	0.1	18.75	18.70	-0.1	2,413	0.00%
2024/03/11	0	0.00	7.1	18.40	18.65	-7.1	2,431	-0.29%
2024/03/08	0	0.00	1	18.35	18.25	-1	2,431	-0.04%
2024/03/07	0	0.00	0.2	18.35	18.35	-0.2	2,457	-0.01%
2024/03/04	1	18.30	0	0.00	18.25	1	2,461	0.04%
2024/02/22	1	18.80	0	0.00	18.80	1	2,558	0.04%
2024/02/01	0	0.00	0.2	19.30	19.35	-0.2	2,514	-0.01%
2024/01/29	0	0.00	3	19.05	19.20	-3	2,467	-0.12%
2024/01/26	0	0.00	1.1	18.60	18.70	-1.1	2,411	-0.04%
2024/01/24	0	0.00	0.1	18.10	18.20	-0.1	2,373	0.00%
2024/01/17	1	17.55	0.3	17.55	17.50	0.7	2,304	0.03%
2024/01/16	1	18.00	0	0.00	17.95	1	2,244	0.04%
2024/01/11	0	0.00	0.1	18.30	18.45	-0.1	2,205	0.00%
2024/01/08	0	0.00	0.2	18.70	18.75	-0.2	2,150	-0.01%
2024/01/05	0	0.00	1	18.65	18.80	-1	2,125	-0.05%
2024/01/04	0	0.00	5.1	18.30	18.40	-5.1	2,089	-0.24%
2024/01/02	0	0.00	2.3	18.63	18.60	-2.3	2,064	-0.11%
2023/12/29	0.1	18.05	4	18.08	18.15	-3.9	1,969	-0.20%
2023/12/28	0	0.00	2	17.78	17.70	-2	1,907	-0.10%
2023/12/27	0	0.00	1	17.65	17.70	-1	1,882	-0.05%
2023/12/26	0	0.00	1	17.25	17.35	-1	1,853	-0.05%
2023/12/22	16	16.90	0	0.00	16.95	16	1,838	0.87%
2023/12/21	40	17.00	0	0.00	17.00	40	1,826	2.19%
2023/12/19	0.1	17.15	0	0.00	17.20	0.1	1,689	0.01%
2023/12/15	1	17.30	4	17.30	17.40	-3	1,570	-0.19%
2023/12/14	0.3	16.64	3	16.80	17.00	-2.7	1,417	-0.19%
2023/12/13	0	0.00	1	16.50	16.50	-1	1,301	-0.08%
2023/12/08	44	16.10	0.1	16.20	16.20	43.9	1,188	3.70%
2023/12/04	0	0.00	1	16.25	16.20	-1	1,100	-0.09%
2023/12/01	0	0.00	0.1	16.05	16.00	-0.1	1,066	-0.01%
2023/11/28	0.1	16.00	0	0.00	16.10	0.1	1,012	0.01%
2023/11/22	0	0.00	1	16.15	16.15	-1	888	-0.11%
2023/11/21	0	0.00	1	15.85	15.90	-1	826	-0.12%
2023/11/02	1	15.15	1	15.30	15.20	0	770	0.00%
2023/10/12	1	15.50	0	0.00	15.50	1	704	0.14%
2023/10/06	1	15.00	0	0.00	15.00	1	665	0.15%
2023/09/15	0.1	15.20	0	0.00	15.25	0.1	732	0.01%
2023/09/08	1	15.05	0	0.00	15.10	1	791	0.13%
2023/08/16	0	15.00	0	0.00	15.00	0	863	0.00%
2023/08/15	0.1	15.10	0	0.00	15.15	0.1	856	0.01%
2023/08/14	2	15.10	0	0.00	15.10	2	859	0.23%
2023/07/18	0	15.70	0	0.00	15.75	0	885	0.00%
2023/07/17	0.3	15.88	0	0.00	15.85	0.3	877	0.03%
2023/07/12	1	16.15	0	0.00	16.20	1	882	0.11%
2023/07/10	2	15.98	0	0.00	16.05	2	882	0.23%
2023/06/16	0.1	16.20	0	0.00	16.20	0.1	756	0.01%
2023/06/14	0.5	16.25	0	0.00	16.25	0.5	719	0.06%
2023/06/01	1	16.40	0	0.00	16.25	1	658	0.15%
2023/05/15	1.1	16.06	0	0.00	16.20	1.1	577	0.18%
2023/04/20	0	0.00	0	17.20	17.15	0	504	0.00%
2023/04/17	0.1	17.30	0	0.00	17.40	0.1	511	0.01%
2023/03/21	0	0.00	7	17.15	17.20	-7	592	-1.18%
2023/03/17	0	0.00	9	16.85	16.85	-9	645	-1.39%
2023/03/16	21	16.71	11	16.67	16.70	10	649	1.54%
2023/03/15	0.1	17.05	0.5	17.05	17.00	-0.4	637	-0.06%
2023/03/14	5	17.00	5	17.10	17.05	0	634	0.00%
2023/03/13	0	0.00	13	17.12	17.15	-13	635	-2.04%
2023/03/10	13	17.14	30	17.05	17.05	-17	629	-2.70%
2023/03/09	6	17.43	0	0.00	17.35	6	628	0.95%
2023/03/08	2	17.45	3	17.55	17.60	-1	633	-0.16%
2023/03/07	2	17.40	4	17.50	17.55	-2	632	-0.32%
2023/02/24	0	0.00	1	17.25	17.30	-1	659	-0.15%
2023/02/23	0	0.00	3	16.88	16.90	-3	650	-0.46%
2023/02/22	1	16.60	0	0.00	16.75	1	649	0.15%
2023/02/21	3	16.72	0	0.00	16.75	3	651	0.46%
2023/02/16	1	16.60	0	0.00	16.75	1	693	0.14%
2023/02/15	0.1	16.65	0	0.00	16.65	0.1	702	0.01%
2023/02/10	1	16.60	0	0.00	16.60	1	720	0.14%
2023/02/06	0	0.00	2	16.63	16.70	-2	723	-0.28%
2023/01/31	1	16.35	0	0.00	16.35	1	724	0.14%
2023/01/30	0	0.00	5	16.15	16.10	-5	726	-0.69%
2023/01/13	1	16.10	0	0.00	16.10	1	737	0.14%
2023/01/10	5	16.15	1	16.35	16.15	4	792	0.50%
2023/01/09	0	0.00	1	16.25	16.25	-1	786	-0.13%
2023/01/06	1	16.00	1	16.05	16.05	0	777	0.00%
2022/12/28	2	15.23	0	0.00	15.25	2	779	0.26%
2022/12/23	1	15.20	0	0.00	15.20	1	779	0.13%
2022/12/22	2	15.18	0	0.00	15.20	2	772	0.26%
2022/12/12	0	0.00	1	15.75	15.60	-1	687	-0.15%
2022/11/30	0	0.00	1	15.50	15.50	-1	614	-0.16%
2022/11/15	0	0.00	0	15.00	15.00	0	585	0.00%
2022/11/10	2	14.53	0	0.00	14.60	2	560	0.36%
2022/11/08	0	0.00	0	14.85	14.80	0	550	0.00%
2022/11/07	0	0.00	0.1	14.85	14.85	-0.1	560	-0.01%
2022/11/04	0	0.00	1	14.50	14.55	-1	565	-0.18%
2022/10/20	1	14.65	0	0.00	15.00	1	507	0.20%
2022/10/18	1	15.25	0	0.00	15.35	1	436	0.23%
2022/10/13	1	15.30	0	0.00	15.25	1	437	0.23%
2022/10/07	1	15.70	0	0.00	15.75	1	432	0.23%
2022/10/03	1	15.90	0	0.00	15.90	1	431	0.23%
2022/09/23	1	16.50	0	0.00	16.55	1	419	0.24%
2022/09/07	0	0.00	3.2	16.70	16.70	-3.2	441	-0.73%
2022/08/25	0	0.00	1	17.25	17.20	-1	410	-0.24%
2022/08/12	0	0.00	1	17.00	16.95	-1	380	-0.26%
2022/08/04	2	16.10	0	0.00	16.10	2	370	0.54%
2022/07/13	1	16.70	0	0.00	16.75	1	372	0.27%
2022/07/12	1	16.85	0	0.00	16.70	1	361	0.28%
2022/06/30	1	17.20	0	0.00	17.35	1	374	0.27%
2022/06/22	1	17.35	0	0.00	17.55	1	388	0.26%
2022/06/20	1	17.40	0	0.00	17.35	1	387	0.26%
2022/06/17	1	17.45	0	0.00	17.45	1	389	0.26%
2022/06/16	0.2	17.70	0	0.00	17.60	0.2	390	0.05%
2022/06/14	1	17.50	0	0.00	17.60	1	405	0.25%
2022/06/13	1	17.70	0	0.00	17.70	1	405	0.25%
2022/06/06	0	17.85	0	0.00	17.80	0	411	0.00%
2022/05/31	0.3	17.85	0	0.00	17.90	0.3	431	0.06%
2022/05/23	0	0.00	0.8	18.06	18.10	-0.8	437	-0.18%
2022/05/10	1	17.85	0	0.00	18.00	1	442	0.23%
2022/05/09	1	18.05	0	0.00	18.05	1	438	0.23%
2022/05/06	1	18.25	0	0.00	18.25	1	438	0.23%
2022/04/27	0	0.00	2	18.40	18.40	-2	476	-0.42%
2022/04/25	2	18.50	0	0.00	18.50	2	481	0.42%
2022/04/06	5	18.75	0	0.00	18.80	5	465	1.07%
2022/03/25	0	0.00	0.6	18.90	19.00	-0.6	438	-0.13%
2022/03/24	0	0.00	1	18.90	18.80	-1	424	-0.24%
2022/03/07	0	0.00	0.1	18.80	18.80	-0.1	443	-0.03%
2022/02/11	1	19.00	0	0.00	19.00	1	441	0.23%
2022/02/08	0	0.00	117	19.02	19.10	-117	428	-27.31%	大賣/鉅額交易
2022/01/07	1	19.10	0	0.00	19.10	1	389	0.26%
2021/11/15	0	0.00	5	19.60	19.55	-5	403	-1.24%
2021/11/11	0	0.00	0	19.40	19.45	0	433	-0.01%
2021/11/10	5	19.67	0	0.00	19.55	5	456	1.10%
2021/11/01	0.1	19.50	0	0.00	19.50	0.1	507	0.02%
2021/08/17	0	0.00	2	19.33	19.10	-2	752	-0.27%
2021/08/16	0.8	19.90	0	0.00	20.00	0.8	729	0.11%
2021/08/12	0.7	20.30	0	0.00	20.30	0.7	716	0.10%
2021/07/29	0	0.00	6	20.93	20.90	-6	1,027	-0.58%
2021/07/07	1	19.95	0	0.00	20.05	1	1,769	0.06%
2021/07/05	0	0.00	1	20.05	20.00	-1	1,831	-0.05%
2021/07/01	6	19.79	0	0.00	19.70	6	1,858	0.32%
2021/06/29	1	19.80	0	0.00	19.80	1	1,876	0.05%
2021/06/23	0	0.00	1	19.95	20.25	-1	1,912	-0.05%
2021/06/16	1	19.60	0	0.00	19.75	1	1,968	0.05%
2021/06/11	0	0.00	9	19.80	19.80	-9	1,975	-0.46%
2021/06/09	1	19.70	0	0.00	19.75	1	1,980	0.05%
2021/06/07	1	19.55	0	0.00	19.75	1	2,001	0.05%
2021/05/25	0	0.00	1	19.55	19.50	-1	2,048	-0.05%
2021/05/19	0	0.00	1	19.55	19.45	-1	2,055	-0.05%
2021/05/18	0	0.00	1	19.40	19.40	-1	2,056	-0.05%
2021/05/14	0	0.00	2	19.55	19.55	-2	2,003	-0.10%
2021/05/12	3	19.92	10	19.60	19.60	-7	1,919	-0.36%
2021/05/11	1	20.35	10	20.90	20.15	-9	1,820	-0.49%
2021/05/10	0	0.00	1	20.85	20.95	-1	1,792	-0.06%
2021/05/07	1	20.25	0	0.00	20.45	1	1,779	0.06%
2021/05/05	0	0.00	2	20.55	20.60	-2	1,753	-0.11%
2021/05/03	0	0.00	2	21.40	21.15	-2	1,707	-0.12%
2021/04/29	11	21.46	0	0.00	21.45	11	1,692	0.65%
2021/04/28	10	22.25	1	22.45	22.20	9	1,611	0.56%
2021/04/26	0.1	21.45	0	0.00	21.55	0.1	1,510	0.01%
2021/04/20	1	21.25	2	21.28	21.30	-1	1,328	-0.08%
2021/04/19	2	21.75	0	0.00	21.65	2	1,285	0.16%
2021/04/14	0	0.00	1	20.40	20.35	-1	1,175	-0.09%
2021/04/12	0	0.00	1	20.25	20.20	-1	1,127	-0.09%
2021/03/29	2	19.55	0	0.00	19.65	2	1,014	0.20%
2021/03/26	0.1	19.55	0	0.00	19.60	0.1	1,012	0.00%
2021/03/22	1	19.55	0	0.00	19.60	1	1,018	0.09%
2021/03/04	0	0.00	3.1	19.40	19.45	-3.1	1,002	-0.31%
2021/02/18	0	0.00	5	19.25	19.20	-5	957	-0.52%
2021/02/02	0	0.00	1	18.95	19.00	-1	979	-0.10%
2021/01/29	1	18.65	0	0.00	18.65	1	972	0.10%
2021/01/28	5	18.80	0	0.00	18.90	5	964	0.52%
2021/01/22	1	19.05	0	0.00	19.15	1	934	0.11%
2021/01/15	1	19.80	0	0.00	19.60	1	847	0.12%
2021/01/13	2	19.75	0	0.00	19.90	2	887	0.23%
2021/01/06	2	19.60	0	0.00	19.45	2	852	0.23%
2020/12/30	0	0.00	1	19.95	19.85	-1	829	-0.12%
2020/12/22	1	19.65	0	0.00	19.70	1	802	0.12%
2020/12/18	1	19.85	0	0.00	19.90	1	834	0.12%
2020/12/14	11	20.00	0	0.00	20.10	11	877	1.25%
2020/11/26	0	0.00	4	20.43	20.50	-4	814	-0.49%
2020/11/25	0	0.00	1	20.20	20.20	-1	814	-0.12%
2020/11/24	18	20.05	0	0.00	20.10	18	808	2.23%
2020/11/23	10	20.05	100	20.06	20.05	-90	806	-11.16%
2020/11/17	0	0.00	100	20.03	20.15	-100	804	-12.42%
2020/11/10	0	0.00	1	19.95	19.90	-1	812	-0.12%
2020/11/04	1	19.20	0	0.00	19.25	1	797	0.13%
2020/10/30	1	19.10	0	0.00	19.05	1	811	0.12%
2020/10/12	0	0.00	1.8	19.63	19.70	-1.8	790	-0.22%
2020/10/08	1	19.50	0	0.00	19.70	1	817	0.12%
2020/09/21	0	0.00	4	20.95	21.00	-4	811	-0.49%
2020/09/18	0	0.00	0.2	20.20	20.35	-0.2	776	-0.03%
2020/09/03	0	0.00	1	19.65	19.50	-1	720	-0.14%
2020/09/02	1	19.35	0	0.00	19.45	1	721	0.14%
2020/08/31	0	0.00	1.2	19.75	19.50	-1.2	735	-0.16%
2020/08/28	1	19.60	0	0.00	19.60	1	732	0.14%
2020/08/25	1	19.10	1	19.35	19.30	0	736	0.00%
2020/08/12	4	19.00	0	0.00	19.00	4	805	0.50%
2020/07/24	0	0.00	0.1	18.90	18.90	-0.1	791	-0.01%
2020/07/21	0	0.00	2	19.30	19.25	-2	804	-0.25%
2020/07/15	0	0.00	1	19.35	19.35	-1	792	-0.13%
2020/07/14	0	0.00	1	20.15	20.10	-1	778	-0.13%
2020/07/03	0	0.00	1	20.25	20.15	-1	771	-0.13%
2020/07/01	0	0.00	1	20.10	19.95	-1	773	-0.13%
2020/06/11	1	20.15	0	0.00	20.15	1	867	0.12%
2020/06/08	0	0.00	1	20.75	20.70	-1	900	-0.11%
2020/06/03	1	20.15	0	0.00	20.45	1	914	0.11%
2020/06/02	0	0.00	1	20.40	20.30	-1	897	-0.11%
2020/06/01	1	20.15	0	0.00	20.25	1	893	0.11%
2020/05/28	1	20.30	1	20.55	20.20	0	874	0.00%
2020/05/27	1	20.15	1	20.30	20.55	0	852	0.00%
2020/05/19	1	18.80	0	0.00	18.80	1	810	0.12%
2020/05/12	1	18.85	0	0.00	18.90	1	864	0.12%
2020/05/11	2	19.20	0	0.00	19.20	2	859	0.23%
2020/05/07	0	0.00	1	19.00	19.20	-1	856	-0.12%
2020/04/15	1	18.20	0	0.00	18.15	1	810	0.12%
2020/04/13	2	18.23	0	0.00	18.05	2	799	0.25%
2020/04/07	0	0.00	1	17.45	17.50	-1	771	-0.13%
2020/03/30	0	0.00	4	16.55	16.90	-4	751	-0.53%
2020/03/27	5	16.80	0	0.00	16.70	5	742	0.67%
2020/03/25	5	16.90	2	16.20	16.90	3	717	0.42%
2020/03/23	0	0.00	7	15.34	15.25	-7	691	-1.01%
2020/03/19	2	15.10	0	0.00	15.10	2	685	0.29%
2020/03/17	0	0.00	2	17.60	17.10	-2	641	-0.31%
2020/03/16	1	17.80	0	0.00	17.70	1	630	0.16%
2020/03/13	0	0.00	10	17.40	18.00	-10	623	-1.61%
2020/03/09	1	20.50	0	0.00	20.20	1	569	0.18%
2020/03/06	1	20.95	0	0.00	21.05	1	552	0.18%
2020/03/05	0	0.00	1	21.25	21.30	-1	548	-0.18%
2020/02/27	1	21.20	1	21.30	21.25	0	565	0.00%
2020/02/24	1	21.40	0	0.00	21.40	1	563	0.18%
2020/02/20	2	22.08	2	22.10	22.10	0	558	0.00%
2020/02/10	0	0.00	5	20.90	20.90	-5	558	-0.90%
2020/01/30	0	0.00	5	20.45	20.25	-5	583	-0.86%
2020/01/17	0	0.00	2	21.40	21.40	-2	569	-0.35%
2020/01/15	0	0.00	5	21.25	21.15	-5	581	-0.86%
2020/01/13	6	21.43	0	0.00	21.30	6	623	0.96%
2019/12/20	1	20.80	0	0.00	20.80	1	825	0.12%
2019/12/16	0	0.00	1	20.95	21.00	-1	838	-0.12%
2019/12/13	0	0.00	20	20.71	20.70	-20	837	-2.39%
2019/12/12	5	20.70	0	0.00	20.85	5	834	0.60%
2019/10/24	0	0.00	1	21.95	22.00	-1	1,011	-0.10%
2019/10/22	3	22.05	10	22.25	22.05	-7	1,036	-0.68%
2019/10/18	1	22.00	0	0.00	21.55	1	1,040	0.10%
2019/10/17	25	22.62	1	22.45	22.20	24	1,021	2.35%
2019/10/16	3	21.57	0.2	21.50	21.65	2.8	941	0.30%
2019/10/14	0	0.00	2	20.55	20.75	-2	931	-0.21%
2019/09/27	1	20.80	0	0.00	20.50	1	1,163	0.09%
2019/09/17	0	0.00	1	21.00	20.90	-1	1,588	-0.06%
2019/09/10	0	0.00	0.3	21.25	21.30	-0.3	1,686	-0.02%
2019/09/03	3	21.23	1	21.35	21.00	2	1,751	0.11%
2019/08/30	0	0.00	2	20.10	20.35	-2	1,748	-0.11%
2019/08/28	0.3	20.00	0	0.00	20.00	0.3	1,786	0.02%
2019/08/14	0	0.00	1	20.70	20.30	-1	2,323	-0.04%
2019/08/06	0	0.00	2	21.25	21.20	-2	2,444	-0.08%
2019/08/05	3	21.90	3	22.10	21.65	0	2,472	0.00%
2019/08/02	2	21.90	0	0.00	21.90	2	2,472	0.08%
2019/08/01	1	21.55	25	21.65	21.50	-24	2,462	-0.97%
2019/07/31	4	21.79	75	21.75	21.85	-71	2,452	-2.89%
2019/07/26	0	0.00	3	22.05	22.05	-3	2,475	-0.12%
2019/07/24	0	0.00	4	22.04	22.05	-4	2,538	-0.16%
2019/07/22	5	22.42	0	0.00	22.20	5	2,634	0.19%
2019/07/17	42	22.65	0	0.00	22.55	42	2,592	1.62%
2019/07/16	2	22.55	1	22.75	22.55	1	2,586	0.04%
2019/07/15	3	22.55	0	0.00	22.60	3	2,577	0.12%
2019/07/09	2	23.20	0	0.00	23.05	2	2,531	0.08%
2019/07/04	20	24.13	0	0.00	23.90	20	2,473	0.81%
2019/07/03	1	24.60	0	0.00	24.00	1	2,480	0.04%
2019/07/02	0	0.00	13	24.60	24.55	-13	2,461	-0.53%
2019/06/28	1	27.80	0	0.00	27.70	1	2,346	0.04%
2019/06/27	1	28.00	0	0.00	28.10	1	2,389	0.04%
2019/06/26	0	0.00	40	28.25	28.30	-40	2,423	-1.65%
2019/06/25	90	28.15	50	28.23	28.10	40	2,506	1.60%
2019/06/24	1	27.50	0	0.00	27.75	1	2,537	0.04%
2019/06/19	20	28.40	0	0.00	28.40	20	2,528	0.79%
2019/06/18	0	0.00	1	28.95	28.30	-1	2,517	-0.04%
2019/06/05	1	28.60	0	0.00	28.55	1	2,449	0.04%
2019/06/03	0	0.00	2	29.10	29.20	-2	2,397	-0.08%
2019/05/31	27	29.93	7	29.00	29.20	20	2,382	0.84%
2019/05/29	3	28.85	8	28.43	28.75	-5	2,215	-0.23%
2019/05/28	85	28.99	84	28.71	28.50	1	2,160	0.05%
2019/05/20	0	0.00	2	25.15	25.20	-2	1,873	-0.11%
2019/05/16	3	25.38	0	0.00	25.00	3	1,811	0.17%
2019/05/06	1	25.35	0	0.00	25.35	1	1,682	0.06%
2019/05/03	0	0.00	60	25.66	25.65	-60	1,673	-3.59%
2019/05/02	60	25.85	2	25.85	26.00	58	1,640	3.54%
2019/04/30	0	0.00	2	24.50	25.15	-2	1,595	-0.13%
2019/04/29	0	0.00	1	24.20	24.35	-1	1,544	-0.06%
2019/04/26	4	24.43	1	24.30	24.20	3	1,519	0.20%
2019/04/25	2	23.50	0	0.00	23.55	2	1,435	0.14%
2019/04/17	0	0.00	22	23.90	23.75	-22	1,560	-1.41%
2019/04/11	12	23.55	100	23.56	23.40	-88	1,550	-5.68%
2019/04/10	3	24.05	0.2	23.85	23.95	2.8	1,519	0.19%
2019/04/09	105	24.29	0	0.00	24.20	105	1,503	6.98%	大買/鉅額交易
2019/04/08	3	23.82	0	0.00	24.20	3	1,472	0.20%
2019/04/03	0	0.00	1	23.75	24.25	-1	1,432	-0.07%
2019/04/02	0	0.00	50	23.00	23.50	-50	1,374	-3.64%
2019/04/01	13	23.45	150	23.15	23.00	-137	1,336	-10.25%	大賣/鉅額交易
2019/03/29	41.3	24.04	40	23.90	24.10	1.3	1,251	0.11%
2019/03/28	2	23.60	0	0.00	23.90	2	1,180	0.17%
2019/03/27	0	0.00	11	22.40	22.70	-11	1,080	-1.02%
2019/03/26	112	21.54	0	0.00	21.60	112	992	11.28%	大買/鉅額交易
2019/03/25	101	21.55	0	0.00	21.50	101	985	10.25%	大買/鉅額交易
2019/03/20	1	21.25	0	0.00	21.25	1	1,013	0.10%
2019/03/11	2	21.55	0	0.00	21.50	2	993	0.20%
2019/02/15	1	20.55	0	0.00	20.45	1	1,059	0.09%
2018/12/20	0	0.00	0.1	20.25	20.25	-0.1	1,673	0.00%
2018/11/16	13	19.85	0	0.00	19.80	13	1,764	0.74%
2018/11/08	0	0.00	5	19.80	19.90	-5	1,705	-0.29%
2018/11/07	0	0.00	50	19.12	19.30	-50	1,671	-2.99%
2018/11/06	0	0.00	67	18.89	19.00	-67	1,656	-4.05%
2018/11/05	0	0.00	33	18.70	18.60	-33	1,636	-2.02%
2018/10/15	100	18.23	0	0.00	18.50	100	1,509	6.63%
2018/10/08	0.1	18.40	0	0.00	18.40	0.1	1,334	0.00%
2018/10/04	0	0.00	10	18.30	18.35	-10	1,112	-0.90%
2018/09/27	0	0.00	4	18.15	18.35	-4	998	-0.40%
2018/09/25	0	0.00	2	17.58	17.65	-2	932	-0.21%
2018/09/21	0	0.00	1	17.35	17.30	-1	902	-0.11%
2018/09/11	0	0.00	1	16.95	16.90	-1	977	-0.10%
2018/09/05	1	17.10	0	0.00	17.15	1	989	0.10%
2018/09/04	3	17.17	0	0.00	17.25	3	1,006	0.30%
2018/08/30	10	17.40	0	0.00	17.40	10	992	1.01%
2018/07/27	1	16.60	35	16.62	16.70	-34	862	-3.94%
2018/07/26	0	0.00	2	16.30	16.30	-2	860	-0.23%
2018/07/24	4	16.00	5	16.11	16.10	-1	911	-0.11%
2018/07/23	0	0.00	9	16.06	16.10	-9	922	-0.98%
2018/07/20	4	15.90	4	16.00	16.00	0	934	0.00%
2018/07/19	2	15.95	10	15.90	16.00	-8	954	-0.84%
2018/07/18	12	15.80	21	15.98	16.10	-9	983	-0.91%
2018/07/17	4	15.80	0	0.00	15.90	4	1,041	0.38%
2018/07/12	3	15.80	0	0.00	15.85	3	1,140	0.26%
2018/07/11	3	15.90	0	0.00	15.90	3	1,148	0.26%
2018/07/09	0	0.00	8	16.07	16.00	-8	1,149	-0.70%
2018/07/06	0	0.00	5	15.77	15.75	-5	1,146	-0.44%
2018/06/29	8	16.00	0	0.00	16.00	8	1,165	0.69%
2018/06/28	0	0.00	1	16.35	16.00	-1	1,162	-0.09%
2018/06/27	0	0.00	1	17.40	17.30	-1	1,108	-0.09%
2018/06/25	0	0.00	2	17.40	17.35	-2	1,061	-0.19%
2018/06/22	0	0.00	4	17.30	17.25	-4	1,049	-0.38%
2018/06/21	0	0.00	4	17.21	17.20	-4	1,046	-0.38%
2018/06/20	6	17.00	7	17.15	17.20	-1	1,035	-0.10%
2018/06/19	4	17.00	5	17.10	17.15	-1	1,021	-0.10%
2018/06/15	0	0.00	4	17.20	17.20	-4	998	-0.40%
2018/06/13	15	17.08	12	17.19	17.10	3	971	0.31%
2018/06/12	0	0.00	10	17.05	17.10	-10	1,038	-0.96%
2018/06/11	3	17.20	20	17.20	17.25	-17	1,031	-1.65%
2018/06/08	10	17.25	10	17.20	17.25	0	1,053	0.00%
2018/06/07	30	17.70	0	0.00	17.50	30	1,067	2.81%
2018/06/06	15	17.80	0	0.00	17.80	15	1,057	1.42%
2018/05/31	0	0.00	7	17.77	17.90	-7	995	-0.70%
2018/05/30	0	0.00	12	17.65	17.65	-12	987	-1.22%
2018/05/28	8	17.40	14	17.58	17.60	-6	985	-0.61%
2018/05/25	2	17.40	2	17.50	17.40	0	975	0.00%
2018/05/24	0	0.00	6	17.55	17.55	-6	974	-0.62%
2018/05/22	20	17.45	0	0.00	17.45	20	975	2.05%
2018/05/18	8	17.35	8	17.45	17.40	0	977	0.00%
2018/05/17	3	17.40	4	17.60	17.40	-1	978	-0.10%
2018/05/16	11	17.35	0	0.00	17.35	11	979	1.12%
2018/05/11	0	0.00	25	17.65	17.60	-25	1,022	-2.45%
2018/05/10	0	0.00	34	17.65	17.60	-34	1,016	-3.35%
2018/05/09	4	17.61	18	17.66	17.60	-14	1,004	-1.39%
2018/05/08	0	0.00	2	17.75	17.80	-2	1,001	-0.20%
2018/05/02	20	17.45	0	0.00	17.65	20	969	2.06%
2018/04/27	10	17.00	10	17.10	17.15	0	922	0.00%
2018/04/26	1	17.05	21	17.04	17.00	-20	914	-2.19%
2018/04/25	2	16.95	1.1	17.00	17.10	0.9	908	0.09%
2018/04/24	0	0.00	2	16.95	16.95	-2	910	-0.22%
2018/04/23	21	17.07	0	0.00	17.00	21	890	2.36%
2018/04/20	15	16.61	4	16.64	16.65	11	857	1.28%
2018/04/19	2	16.30	15	16.00	16.30	-13	836	-1.55%
2018/04/18	0	0.00	6	16.05	15.95	-6	817	-0.73%
2018/04/17	5	15.75	14	15.85	15.85	-9	819	-1.10%
2018/04/16	0	0.00	8	15.83	15.75	-8	896	-0.89%
2018/04/13	8	15.88	0	0.00	15.85	8	909	0.88%
2018/04/11	0	0.00	1	16.00	15.95	-1	929	-0.11%
2018/04/10	0	0.00	7	15.96	15.90	-7	928	-0.75%
2018/04/09	0	0.00	3	15.85	15.85	-3	938	-0.32%
2018/04/03	0	0.00	4	15.84	15.90	-4	959	-0.42%
2018/04/02	0	0.00	10	15.84	15.80	-10	968	-1.03%
2018/03/31	0	0.00	16	15.72	15.70	-16	979	-1.63%
2018/03/30	0	0.00	8	15.59	15.55	-8	992	-0.81%
2018/03/29	0	0.00	5	15.50	15.50	-5	1,004	-0.50%
2018/03/28	0	0.00	16	15.43	15.45	-16	1,041	-1.54%
2018/03/26	42	15.32	0	0.00	15.25	42	1,120	3.75%
2018/03/22	0	0.00	32	15.65	15.55	-32	1,143	-2.80%
2018/03/20	0	0.00	3	15.70	15.60	-3	1,161	-0.26%
2018/03/19	7	15.65	7	15.76	15.70	0	1,169	0.00%
2018/03/16	16	15.57	191	15.56	15.65	-175	1,173	-14.91%	大賣/鉅額交易
2018/03/15	12	15.60	4	15.70	15.60	8	1,090	0.73%
2018/03/14	3	15.60	0	0.00	15.60	3	1,078	0.28%
2018/03/13	16	15.65	0	0.00	15.65	16	1,055	1.52%
2018/03/12	9	15.67	0	0.00	15.75	9	1,027	0.88%
2018/03/09	16	15.66	2	15.75	15.75	14	1,008	1.39%
2018/03/08	11	15.65	5	15.75	15.70	6	1,008	0.59%
2018/03/07	2	15.65	2	15.75	15.65	0	1,011	0.00%
2018/03/05	8	15.66	13	15.76	15.75	-5	1,016	-0.49%
2018/03/02	0	0.00	6	15.93	16.00	-6	1,012	-0.59%
2018/03/01	0	0.00	8	15.85	15.90	-8	1,004	-0.80%
2018/02/27	0	0.00	2	15.90	15.90	-2	1,001	-0.20%
2018/02/26	0	0.00	6	15.87	15.85	-6	1,004	-0.60%
2018/02/23	3	15.55	3	15.70	15.70	0	1,003	0.00%
2018/02/22	24	15.64	0	0.00	15.60	24	1,005	2.39%
2018/02/08	3	15.40	3	15.55	15.50	0	997	0.00%
2018/02/06	0	0.00	42	15.49	15.60	-42	987	-4.25%
2018/02/05	2	16.20	0	0.00	16.25	2	947	0.21%
2018/02/02	14	16.39	0	0.00	16.35	14	935	1.50%
2018/02/01	8	16.45	0	0.00	16.50	8	934	0.86%
2018/01/30	22	16.58	0	0.00	16.45	22	927	2.37%
2018/01/29	0	0.00	19	16.72	16.65	-19	922	-2.06%
2018/01/26	0	0.00	10	16.65	16.60	-10	917	-1.09%
2018/01/25	8	16.46	2	16.55	16.55	6	909	0.66%
2018/01/24	20	16.51	0	0.00	16.50	20	905	2.21%
2018/01/23	2	16.55	2	16.65	16.65	0	894	0.00%
2018/01/19	10	16.58	10	16.74	16.60	0	890	0.00%
2018/01/18	0	0.00	3	16.65	16.65	-3	882	-0.34%
2018/01/17	0	0.00	11	16.62	16.60	-11	859	-1.28%
2018/01/16	4	16.50	0	0.00	16.55	4	848	0.47%
2018/01/15	2	16.55	0	0.00	16.55	2	826	0.24%
2018/01/12	15	16.53	3	16.63	16.55	12	806	1.49%
2018/01/11	0	0.00	4	16.55	16.55	-4	793	-0.50%
2018/01/10	11	16.61	0	0.00	16.55	11	783	1.40%
2018/01/08	0	0.00	13	16.78	16.75	-13	711	-1.83%
2018/01/05	18	16.50	0	0.00	16.55	18	712	2.53%
2018/01/04	0	0.00	4	16.63	16.55	-4	713	-0.56%
2018/01/03	6	16.53	6	16.70	16.55	0	712	0.00%
2018/01/02	6	16.53	34	16.60	16.65	-28	696	-4.02%