國建 (2501)-元大-沙鹿券商分點個股進出

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
40.50
漲跌
▲1.40
漲幅
+3.58%
成交量
116,601張
產業
上市營建類股
166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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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	119	39.66	110	39.97	40.50	9	19,885	0.05%	大買/大賣/
2024/05/02	116.1	40.00	92.8	40.30	39.10	23.3	17,950	0.13%	大買/
2024/04/30	105.7	38.83	81.8	39.09	38.30	23.9	15,575	0.15%	大買/
2024/04/29	30	40.59	47.1	41.30	41.55	-17.1	13,448	-0.13%
2024/04/26	114	35.75	57.3	36.81	37.80	56.7	12,851	0.44%	大買/
2024/04/25	92	34.30	49	34.98	34.40	43	11,879	0.36%
2024/04/24	59.1	33.99	44	32.91	32.85	15.1	10,550	0.14%
2024/04/23	44	32.47	51	32.04	33.75	-7	9,519	-0.07%
2024/04/22	26	31.08	43.3	30.87	30.90	-17.3	8,386	-0.21%
2024/04/19	11	29.94	18.4	29.87	29.90	-7.4	7,123	-0.10%
2024/04/18	27.3	31.00	36.6	30.50	30.95	-9.2	6,612	-0.14%
2024/04/17	49.9	29.39	16.4	29.09	29.70	33.5	5,966	0.56%
2024/04/16	8	28.03	39.1	27.64	27.55	-31.1	5,489	-0.57%
2024/04/15	9.4	28.38	17.2	29.50	28.15	-7.8	5,214	-0.15%
2024/04/12	77.1	29.72	24.2	29.33	29.10	52.9	4,827	1.10%
2024/04/11	68	29.36	59.3	28.34	29.40	8.7	4,287	0.20%
2024/04/10	26.4	26.35	27.2	26.91	27.35	-0.9	3,590	-0.02%
2024/04/09	28.6	24.94	16	24.98	24.90	12.6	3,205	0.39%
2024/04/08	3	22.53	31.8	23.56	23.70	-28.8	2,873	-1.00%
2024/04/03	1.2	21.60	10	21.55	21.55	-8.8	2,650	-0.33%
2024/04/02	5.2	22.06	5	22.15	22.20	0.2	2,606	0.01%
2024/04/01	6	21.75	0	0.00	22.00	6	2,564	0.23%
2024/03/29	0.2	21.25	0	0.00	21.45	0.2	2,509	0.01%
2024/03/28	0.2	21.30	1	21.35	21.25	-0.8	2,487	-0.03%
2024/03/27	1.4	21.63	1	21.60	21.65	0.4	2,443	0.02%
2024/03/26	0	0.00	11	21.26	21.15	-11	2,392	-0.46%
2024/03/25	0.6	21.15	0	0.00	21.25	0.6	2,471	0.02%
2024/03/22	1.4	20.77	16	20.65	20.70	-14.6	2,459	-0.59%
2024/03/21	5	20.80	2.7	20.71	20.90	2.3	2,500	0.09%
2024/03/20	0.1	20.55	2	20.55	20.60	-1.9	2,617	-0.07%
2024/03/18	26	20.55	1	20.60	20.60	25	2,678	0.93%
2024/03/15	1	20.45	1	20.35	20.30	0	2,628	0.00%
2024/03/14	0.1	19.15	0	0.00	19.05	0.1	2,452	0.00%
2024/03/13	0.6	18.90	0	0.00	19.00	0.6	2,433	0.02%
2024/03/12	0.1	18.65	0	0.00	18.70	0.1	2,413	0.01%
2024/03/11	1	18.40	1	18.65	18.65	0	2,431	0.00%
2024/03/08	1.4	18.26	0	0.00	18.25	1.4	2,431	0.06%
2024/03/06	2	18.33	0	0.00	18.35	2	2,448	0.08%
2024/02/26	0	0.00	6	18.60	18.60	-6	2,514	-0.24%
2024/02/21	1	18.90	0	0.00	18.85	1	2,571	0.04%
2024/02/20	2	18.85	4	18.80	18.85	-2	2,573	-0.08%
2024/02/19	11	19.10	0	0.00	19.10	11	2,561	0.43%
2024/02/15	1	19.24	1	19.20	19.30	0	2,544	0.00%
2024/02/05	0.3	18.95	0	0.00	19.00	0.3	2,530	0.01%
2024/02/02	0.3	19.00	0	0.00	18.90	0.3	2,522	0.01%
2024/02/01	0.4	19.35	0	0.00	19.35	0.4	2,514	0.02%
2024/01/31	0.5	19.08	3	19.05	19.15	-2.5	2,493	-0.10%
2024/01/30	0.4	19.25	0	0.00	19.00	0.4	2,481	0.02%
2024/01/29	7.1	18.80	3	19.20	19.20	4.1	2,467	0.17%
2024/01/26	1.3	18.53	0	0.00	18.70	1.3	2,411	0.05%
2024/01/24	0.3	18.10	0	0.00	18.20	0.3	2,373	0.01%
2024/01/23	0.1	18.10	0	0.00	18.15	0.1	2,361	0.00%
2024/01/17	0.3	17.52	2	17.50	17.50	-1.7	2,304	-0.07%
2024/01/10	0	0.00	15	18.12	18.15	-15	2,224	-0.67%
2024/01/09	0.3	18.55	150	18.50	18.45	-149.7	2,197	-6.81%	大賣/鉅額交易
2024/01/05	4.8	18.70	11	18.66	18.80	-6.2	2,125	-0.29%
2024/01/04	1	18.35	1	18.35	18.40	0	2,089	0.00%
2024/01/03	0	0.00	20	18.25	18.25	-20	2,116	-0.94%
2024/01/02	4.6	18.54	0	0.00	18.60	4.6	2,064	0.22%
2023/12/29	7	18.05	10	18.15	18.15	-3	1,969	-0.15%
2023/12/28	2.6	17.69	25	17.69	17.70	-22.4	1,907	-1.17%
2023/12/27	3.5	17.52	2	17.65	17.70	1.5	1,882	0.08%
2023/12/26	7.3	17.22	0	0.00	17.35	7.3	1,853	0.39%
2023/12/25	3.8	17.02	0	0.00	17.05	3.8	1,840	0.21%
2023/12/22	1.2	16.95	0	0.00	16.95	1.2	1,838	0.07%
2023/12/21	2	17.00	0	0.00	17.00	2	1,826	0.11%
2023/12/20	6.4	17.08	0	0.00	16.80	6.4	1,808	0.35%
2023/12/19	0	0.00	70	17.20	17.20	-70	1,689	-4.14%
2023/12/15	0.5	17.26	1	17.25	17.40	-0.5	1,570	-0.03%
2023/12/14	1.1	16.70	0	0.00	17.00	1.1	1,417	0.08%
2023/12/13	2.9	16.48	0	0.00	16.50	2.9	1,301	0.22%
2023/12/12	0.4	16.35	1	16.20	16.30	-0.6	1,244	-0.05%
2023/12/11	2.7	16.30	0	0.00	16.25	2.7	1,214	0.22%
2023/12/08	1.3	16.20	0	0.00	16.20	1.3	1,188	0.11%
2023/12/07	1.1	16.16	0	0.00	16.15	1.1	1,168	0.09%
2023/12/06	1.4	16.28	3	16.30	16.25	-1.6	1,150	-0.14%
2023/12/05	2	16.26	0	0.00	16.30	2	1,122	0.18%
2023/12/04	6.8	16.11	0	0.00	16.20	6.8	1,100	0.62%
2023/12/01	6.9	16.03	0	0.00	16.00	6.9	1,066	0.64%
2023/11/30	1.2	16.05	0	0.00	16.05	1.2	1,059	0.11%
2023/11/29	5.2	16.10	1	16.00	15.95	4.2	1,042	0.40%
2023/11/28	1.1	16.10	0	0.00	16.10	1.1	1,012	0.11%
2023/11/27	1.4	15.97	0	0.00	15.95	1.4	1,001	0.14%
2023/11/24	2.2	16.08	0	0.00	16.05	2.2	964	0.23%
2023/11/22	2.1	16.13	0	0.00	16.15	2.1	888	0.23%
2023/11/21	4.6	15.86	0	0.00	15.90	4.6	826	0.55%
2023/11/20	3.1	15.69	0	0.00	15.75	3.1	805	0.38%
2023/11/17	4	15.61	0	0.00	15.55	4	785	0.51%
2023/11/16	4.8	15.63	1	15.60	15.55	3.8	774	0.49%
2023/11/15	3.4	15.55	21	15.53	15.60	-17.6	768	-2.29%
2023/11/14	1	15.40	0	0.00	15.30	1	755	0.13%
2023/11/13	3.3	15.38	0	0.00	15.30	3.3	769	0.43%
2023/11/10	20	15.49	0	0.00	15.45	20	764	2.62%
2023/11/09	3	15.48	1	15.45	15.45	2	769	0.26%
2023/11/08	3	15.40	0	0.00	15.40	3	778	0.39%
2023/11/07	0.1	15.50	0	0.00	15.40	0.1	785	0.01%
2023/11/06	0	15.35	8	15.35	15.45	-8	780	-1.02%
2023/11/03	0.2	15.40	0	0.00	15.35	0.2	771	0.03%
2023/11/02	1.3	15.30	0	0.00	15.20	1.3	770	0.17%
2023/10/31	0.1	15.35	0	0.00	15.20	0.1	759	0.01%
2023/10/30	0.1	15.50	0	0.00	15.20	0.1	767	0.01%
2023/10/27	1.4	15.20	0	0.00	15.20	1.4	765	0.18%
2023/10/25	1.6	15.21	0	0.00	15.25	1.6	788	0.20%
2023/10/24	0.6	15.20	0	0.00	15.15	0.6	793	0.08%
2023/10/23	2	15.18	0	0.00	15.10	2	800	0.25%
2023/10/20	3	14.98	0	0.00	15.10	3	789	0.38%
2023/10/19	6	15.12	0	0.00	15.10	6	779	0.77%
2023/10/18	0	0.00	1	15.50	15.30	-1	756	-0.13%
2023/10/16	5.3	15.46	0	0.00	15.45	5.3	705	0.75%
2023/10/13	0.1	15.55	0	0.00	15.35	0.1	707	0.01%
2023/10/12	0.4	15.50	0	0.00	15.50	0.4	704	0.06%
2023/10/11	1.2	15.46	2	15.48	15.50	-0.8	703	-0.11%
2023/10/05	1	15.00	0	0.00	15.00	1	674	0.15%
2023/10/04	1.1	15.06	0	0.00	15.00	1.1	675	0.16%
2023/09/26	2	14.95	0	0.00	14.95	2	712	0.28%
2023/09/19	0.1	15.25	0	0.00	15.15	0.1	725	0.01%
2023/09/18	0.2	15.25	0	0.00	15.25	0.2	723	0.03%
2023/09/15	0.4	15.25	0	0.00	15.25	0.4	732	0.05%
2023/09/06	1	15.05	0	0.00	15.05	1	812	0.12%
2023/09/05	0	0.00	0.1	15.30	15.30	-0.1	816	-0.01%
2023/09/01	1.1	15.16	0	0.00	15.25	1.1	834	0.14%
2023/08/22	1	14.90	0	0.00	14.95	1	876	0.11%
2023/08/18	2	15.00	0	0.00	15.00	2	883	0.23%
2023/08/17	2	14.90	0	0.00	14.95	2	877	0.23%
2023/08/16	1	15.00	0	0.00	15.00	1	863	0.12%
2023/08/14	5	15.22	1.4	15.25	15.10	3.6	859	0.42%
2023/08/11	3	15.50	0	0.00	15.50	3	849	0.35%
2023/08/10	1	15.60	0	0.00	15.65	1	847	0.12%
2023/08/09	0.2	15.70	0	0.00	15.65	0.2	853	0.02%
2023/08/08	2.2	15.68	0	0.00	15.65	2.2	854	0.25%
2023/08/07	2	15.73	0	0.00	15.80	2	869	0.23%
2023/08/04	2	15.68	3	15.70	15.70	-1	874	-0.11%
2023/08/02	3.1	15.75	0	0.00	15.70	3.1	875	0.35%
2023/08/01	2.2	15.80	0	0.00	15.80	2.2	867	0.25%
2023/07/31	71	15.80	2.9	15.74	15.75	68.1	868	7.85%
2023/07/28	0.3	15.70	0	0.00	15.70	0.3	853	0.04%
2023/07/26	2	15.63	0	0.00	15.55	2	876	0.23%
2023/07/25	1	15.55	0	0.00	15.60	1	886	0.11%
2023/07/24	1	15.55	0	0.00	15.60	1	884	0.11%
2023/07/21	2	15.75	0.8	15.80	15.65	1.2	880	0.14%
2023/07/20	0.5	15.75	0	0.00	15.80	0.5	883	0.06%
2023/07/19	2	15.63	0	0.00	15.65	2	885	0.23%
2023/07/17	1	15.80	0	0.00	15.85	1	877	0.11%
2023/07/14	0	0.00	9	15.85	15.90	-9	880	-1.02%
2023/07/13	1	16.00	0	0.00	15.90	1	885	0.11%
2023/07/12	1	16.20	0.3	16.20	16.20	0.7	882	0.08%
2023/07/11	5	16.18	0	0.00	16.20	5	877	0.57%
2023/07/10	3	16.03	0	0.00	16.05	3	882	0.34%
2023/07/03	0	0.00	2	16.35	16.30	-2	819	-0.24%
2023/06/14	0	0.00	1	16.20	16.25	-1	719	-0.14%
2023/06/02	1	16.30	0	0.00	16.30	1	664	0.15%
2023/05/26	1	16.30	0	0.00	16.30	1	638	0.16%
2023/05/25	2	16.45	0	0.00	16.40	2	639	0.31%
2023/05/24	80	16.53	0	0.00	16.60	80	634	12.60%
2023/05/23	0	0.00	1	16.45	16.55	-1	628	-0.16%
2023/05/22	0	0.00	1	16.45	16.45	-1	629	-0.16%
2023/05/19	0.6	16.35	0	0.00	16.35	0.6	624	0.09%
2023/05/08	6	16.55	0	0.00	16.50	6	554	1.08%
2023/05/03	1	16.40	0	0.00	16.40	1	556	0.18%
2023/04/25	5	16.95	0	0.00	17.00	5	501	1.00%
2023/04/13	0	0.00	19.5	17.20	17.20	-19.5	505	-3.85%
2023/03/20	0.2	16.80	0	0.00	16.80	0.2	646	0.03%
2023/03/17	0.3	16.80	0	0.00	16.85	0.3	645	0.04%
2023/03/01	0	0.00	0	17.15	17.20	0	643	0.00%
2023/02/21	0	0.00	0.4	16.70	16.75	-0.4	651	-0.07%
2023/02/07	1	16.60	0	0.00	16.65	1	721	0.14%
2023/01/11	0.1	16.25	0	0.00	16.20	0.1	798	0.01%
2023/01/10	1	16.15	0	0.00	16.15	1	792	0.13%
2023/01/05	1	15.85	0	0.00	15.90	1	778	0.13%
2022/12/28	2	15.20	0	0.00	15.25	2	779	0.26%
2022/12/27	0	0.00	0	15.30	15.40	0	775	0.00%
2022/12/15	0.1	15.70	0	0.00	15.65	0.1	718	0.01%
2022/12/01	0.1	15.50	0	0.00	15.45	0.1	622	0.01%
2022/11/15	1	15.00	0	0.00	15.00	1	585	0.17%
2022/11/11	0	0.00	5	14.79	14.75	-5	560	-0.89%
2022/11/10	5	14.60	9	14.60	14.60	-4	560	-0.71%
2022/11/09	0	0.00	0.9	14.90	14.90	-0.9	551	-0.16%
2022/10/26	0	0.00	7	14.80	14.80	-7	537	-1.30%
2022/10/25	6	14.65	0	14.65	14.60	6	533	1.12%
2022/10/24	1	14.75	0	0.00	14.70	1	521	0.19%
2022/09/21	1	16.50	0	0.00	16.65	1	426	0.23%
2022/09/07	1	16.70	0	0.00	16.70	1	441	0.23%
2022/09/06	0	0.00	2	16.90	16.85	-2	438	-0.46%
2022/09/01	9	16.95	0	0.00	17.05	9	439	2.05%
2022/08/29	1	16.95	0	0.00	16.90	1	419	0.24%
2022/08/22	2	16.80	0	0.00	16.90	2	404	0.49%
2022/08/19	0	0.00	4	16.75	16.90	-4	399	-1.00%
2022/08/17	1	16.80	0	0.00	16.80	1	399	0.25%
2022/08/16	4	16.80	0	0.00	16.80	4	389	1.03%
2022/08/15	1	16.85	0	0.00	16.85	1	384	0.26%
2022/08/11	1	16.55	0	0.00	16.55	1	364	0.27%
2022/05/27	0	0.00	4	17.85	17.95	-4	426	-0.94%
2022/05/20	0	0.00	1	18.10	18.05	-1	441	-0.23%
2022/05/10	0	18.05	0	0.00	18.00	0	442	0.00%
2022/04/29	0	0.00	3	18.40	18.40	-3	469	-0.64%
2022/04/07	2	18.75	0	0.00	18.75	2	469	0.43%
2022/03/30	0	0.00	0.1	19.00	19.00	-0.1	454	-0.02%
2022/03/21	1	18.85	0	0.00	18.90	1	428	0.23%
2022/03/07	1	18.80	0	18.90	18.80	1	443	0.23%
2022/03/04	0	19.55	0	0.00	19.05	0	435	0.00%
2022/02/16	2	19.05	0	0.00	19.00	2	442	0.45%
2022/02/11	5	19.00	1	19.05	19.00	4	441	0.91%
2022/02/09	0	0.00	0.1	19.10	19.15	-0.1	429	-0.02%
2022/01/26	1	18.85	0	0.00	18.85	1	414	0.24%
2022/01/24	0	0.00	5	19.05	19.05	-5	390	-1.28%
2022/01/18	1	19.20	0	0.00	19.20	1	387	0.26%
2021/12/23	1	19.20	0	0.00	19.25	1	412	0.24%
2021/12/16	0	0.00	10	19.15	19.10	-10	414	-2.41%
2021/12/07	0	0.00	0	19.40	19.30	0	402	0.00%
2021/12/06	0	19.40	0	19.30	19.35	0	395	-0.01%
2021/12/02	0	19.60	0	19.60	19.50	0	390	0.00%
2021/12/01	1	19.50	0	19.70	19.65	1	394	0.25%
2021/11/29	0	19.35	0	19.35	19.35	0	393	0.00%
2021/11/26	0	19.70	0	0.00	19.40	0	391	0.00%
2021/11/22	0.1	19.70	0	0.00	19.75	0.1	391	0.03%
2021/11/19	0.1	19.70	0	0.00	19.70	0.1	392	0.03%
2021/11/15	0	0.00	1	19.60	19.55	-1	403	-0.25%
2021/11/05	0.1	19.40	0	0.00	19.40	0.1	477	0.02%
2021/11/02	1	19.35	0	0.00	19.35	1	500	0.20%
2021/10/28	1	19.70	0	0.00	19.60	1	520	0.19%
2021/10/06	1	19.00	0	0.00	19.10	1	622	0.16%
2021/09/08	1	19.05	0	0.00	19.10	1	701	0.14%
2021/08/27	0	0.00	8.1	19.50	19.45	-8.1	734	-1.10%
2021/08/19	0	0.00	0.1	19.05	19.00	-0.1	757	-0.02%
2021/07/22	0	0.00	20	20.46	20.50	-20	1,256	-1.59%
2021/06/03	1	19.90	0	0.00	19.90	1	2,023	0.05%
2021/05/12	5	19.50	2	19.70	19.60	3	1,919	0.16%
2021/05/10	0	0.00	1	20.65	20.95	-1	1,792	-0.06%
2021/05/07	1	20.20	0	0.00	20.45	1	1,779	0.06%
2021/05/04	3	21.00	0	0.00	20.40	3	1,738	0.17%
2021/04/29	21	21.65	0	0.00	21.45	21	1,692	1.24%
2021/04/28	5	22.05	0	0.00	22.20	5	1,611	0.31%
2021/04/27	0	0.00	3	21.75	22.10	-3	1,548	-0.19%
2021/04/26	0	0.00	1	21.70	21.55	-1	1,510	-0.07%
2021/04/23	3	21.50	0	0.00	21.50	3	1,519	0.20%
2021/04/22	42	22.25	17	21.74	21.65	25	1,491	1.68%
2021/04/21	1	21.15	1	21.50	21.50	0	1,359	0.00%
2021/04/20	11	21.37	2	21.50	21.30	9	1,328	0.68%
2021/04/19	2	21.25	1	21.65	21.65	1	1,285	0.08%
2021/04/16	0	0.00	10	20.75	20.95	-10	1,230	-0.81%
2021/04/14	4	20.30	3	20.20	20.35	1	1,175	0.09%
2021/04/12	1	20.20	0	0.00	20.20	1	1,127	0.09%
2021/04/09	0.1	20.00	4	20.15	20.15	-3.9	1,104	-0.35%
2021/03/31	0	0.00	1	19.75	19.75	-1	1,028	-0.10%
2021/03/30	0	0.00	7	19.65	19.70	-7	1,017	-0.69%
2021/03/22	2	19.10	2	19.50	19.60	0	1,018	0.00%
2021/03/16	0	0.00	0.2	19.80	19.80	-0.2	948	-0.02%
2021/03/12	10	19.65	0	0.00	19.70	10	984	1.02%
2021/03/08	2	19.40	0	0.00	19.40	2	970	0.21%
2021/03/02	1	19.45	0	0.00	19.25	1	996	0.10%
2021/02/26	6	19.52	0	0.00	19.45	6	997	0.60%
2021/02/25	0	0.00	0	19.75	19.75	0	987	0.00%
2021/02/24	0	0.00	3	19.75	19.75	-3	989	-0.30%
2021/02/23	2	19.55	0	0.00	19.75	2	980	0.20%
2021/02/19	1	19.15	0.8	19.15	19.25	0.2	955	0.02%
2021/02/18	0.1	19.15	0	0.00	19.20	0.1	957	0.01%
2021/02/05	0	0.00	20	18.95	18.90	-20	947	-2.11%
2021/02/04	10	18.80	0	0.00	18.80	10	940	1.06%
2021/01/28	1	18.90	0	0.00	18.90	1	964	0.10%
2021/01/25	5	18.98	2	19.10	19.10	3	946	0.32%
2021/01/22	2	19.05	0	0.00	19.15	2	934	0.21%
2021/01/18	7	19.89	0	0.00	20.00	7	881	0.79%
2020/12/15	1	19.90	0	0.00	19.90	1	870	0.11%
2020/12/09	0	0.00	10	20.00	20.10	-10	871	-1.15%
2020/12/08	5	20.25	0	0.00	20.35	5	879	0.57%
2020/12/02	0	0.00	1	20.50	20.60	-1	862	-0.12%
2020/11/30	0	0.00	5	20.80	21.05	-5	851	-0.59%
2020/11/10	0	0.00	5	19.95	19.90	-5	812	-0.62%
2020/11/02	1	19.05	0	0.00	19.15	1	809	0.12%
2020/10/29	1	19.15	0	0.00	19.10	1	812	0.12%
2020/10/26	2	19.30	0	0.00	19.30	2	822	0.24%
2020/10/23	1	19.40	0	0.00	19.40	1	828	0.12%
2020/10/22	1	19.10	0	0.00	19.45	1	837	0.12%
2020/09/25	10	19.15	0	0.00	19.30	10	867	1.15%
2020/08/28	0	0.00	5	19.60	19.60	-5	732	-0.68%
2020/08/19	0	0.00	5	19.60	19.50	-5	832	-0.60%
2020/08/03	0	0.00	3	18.90	18.80	-3	786	-0.38%
2020/07/28	2	18.40	0	0.00	18.45	2	783	0.26%
2020/07/27	3	18.80	0	0.00	18.65	3	785	0.38%
2020/07/24	0	0.00	10	19.15	18.90	-10	791	-1.26%
2020/07/15	11	19.36	0	0.00	19.35	11	792	1.39%
2020/07/10	1	20.35	15	20.10	20.20	-14	764	-1.83%
2020/07/09	0	0.00	0.2	20.20	20.35	-0.2	762	-0.02%
2020/06/30	1	19.85	0	0.00	19.85	1	771	0.13%
2020/06/22	0	0.00	2	20.15	20.05	-2	797	-0.25%
2020/06/17	0	0.00	4	20.20	20.15	-4	804	-0.50%
2020/06/16	4	20.00	0	0.00	20.10	4	814	0.49%
2020/06/11	1	20.60	0	0.00	20.15	1	867	0.12%
2020/06/10	0	0.00	4	20.85	20.75	-4	866	-0.46%
2020/05/29	0	0.00	6	20.33	19.95	-6	890	-0.67%
2020/05/27	0	0.00	9	20.50	20.55	-9	852	-1.06%
2020/05/26	0	0.00	5	19.76	19.80	-5	812	-0.62%
2020/05/06	15	18.75	0	0.00	18.70	15	855	1.75%
2020/05/05	0	0.00	2	18.90	19.00	-2	858	-0.23%
2020/05/04	6	19.02	0	0.00	18.95	6	853	0.70%
2020/04/30	1	19.45	0	0.00	19.80	1	846	0.12%
2020/04/29	0	0.00	5	18.85	19.25	-5	842	-0.59%
2020/04/16	0	0.00	21	18.05	17.95	-21	819	-2.56%
2020/04/15	2	18.20	0	0.00	18.15	2	810	0.25%
2020/04/14	21	18.20	0	0.00	18.25	21	802	2.62%
2020/04/08	0	0.00	2	17.70	18.30	-2	788	-0.25%
2020/03/27	4	16.83	0	0.00	16.70	4	742	0.54%
2020/03/24	0	0.00	5	15.95	15.40	-5	695	-0.72%
2020/03/19	5	15.35	0	0.00	15.10	5	685	0.73%
2020/03/18	5	16.80	0	0.00	16.75	5	656	0.76%
2020/03/13	1	17.30	0	0.00	18.00	1	623	0.16%
2020/03/09	0	0.00	2	20.25	20.20	-2	569	-0.35%
2020/03/02	0	0.00	1	21.10	20.85	-1	561	-0.18%
2020/02/25	0	0.00	30	21.50	21.45	-30	561	-5.34%
2020/02/19	0	0.00	30	22.10	22.15	-30	560	-5.35%
2020/02/14	0	0.00	0.2	21.25	21.40	-0.2	542	-0.04%
2020/02/13	0	0.00	4	21.30	21.20	-4	536	-0.75%
2020/02/03	0	0.00	2	20.40	20.25	-2	573	-0.35%
2020/01/30	0	0.00	1	20.50	20.25	-1	583	-0.17%
2020/01/15	0	0.00	0.2	21.15	21.15	-0.2	581	-0.04%
2020/01/13	0	0.00	2	21.30	21.30	-2	623	-0.32%
2020/01/10	2	21.05	0	0.00	21.00	2	656	0.30%
2020/01/03	0	0.00	5	21.05	21.10	-5	798	-0.63%
2020/01/02	0	0.00	1	21.05	21.00	-1	795	-0.13%
2019/12/31	0	0.00	1	20.95	20.95	-1	792	-0.13%
2019/12/26	0	0.00	1	20.85	20.95	-1	799	-0.13%
2019/12/20	5	20.85	0	0.00	20.80	5	825	0.61%
2019/12/17	0	0.00	3	21.02	21.00	-3	841	-0.36%
2019/12/16	0	0.00	2	21.00	21.00	-2	838	-0.24%
2019/12/05	0	0.00	0.8	20.70	20.75	-0.8	845	-0.09%
2019/12/04	2	20.50	0	0.00	20.55	2	843	0.24%
2019/11/25	0.6	21.00	2	21.10	21.00	-1.4	914	-0.15%
2019/11/21	5	20.90	0	0.00	20.95	5	937	0.53%
2019/11/19	1	20.70	0	0.00	20.80	1	937	0.11%
2019/11/15	4	20.96	0	0.00	20.90	4	927	0.43%
2019/11/07	0	0.00	3	22.08	22.10	-3	932	-0.32%
2019/11/06	0	0.00	1	21.90	21.80	-1	918	-0.11%
2019/10/30	0	0.00	4	22.45	22.20	-4	978	-0.41%
2019/10/25	0	0.00	1	21.95	21.95	-1	988	-0.10%
2019/10/21	0	0.00	1	22.30	22.30	-1	1,038	-0.10%
2019/10/18	0	0.00	10	22.00	21.55	-10	1,040	-0.96%
2019/10/17	12	22.45	14	22.38	22.20	-2	1,021	-0.20%
2019/10/16	1	21.65	1	21.65	21.65	0	941	0.00%
2019/10/03	1	20.05	0	0.00	20.20	1	1,034	0.10%
2019/10/01	2	20.43	0	0.00	20.40	2	1,130	0.18%
2019/09/27	5	20.77	0	0.00	20.50	5	1,163	0.43%
2019/09/25	0	0.00	5	21.50	21.25	-5	1,361	-0.37%
2019/09/19	0	0.00	1	20.95	20.95	-1	1,513	-0.07%
2019/09/16	0	0.00	3	21.17	21.15	-3	1,632	-0.18%
2019/09/09	3	21.10	0	0.00	21.15	3	1,726	0.17%
2019/09/06	3	21.10	0	0.00	21.30	3	1,731	0.17%
2019/09/04	6	21.10	0	0.00	21.40	6	1,762	0.34%
2019/09/03	3	21.20	5	21.14	21.00	-2	1,751	-0.11%
2019/09/02	2	20.35	2	20.58	20.60	0	1,729	0.00%
2019/08/29	1	20.00	0	0.00	20.00	1	1,763	0.06%
2019/08/27	4	19.98	0	0.00	19.80	4	1,802	0.22%
2019/08/26	1	20.00	10	20.10	20.15	-9	1,929	-0.47%
2019/08/21	2	20.48	0	0.00	20.45	2	2,170	0.09%
2019/08/19	1	20.50	0	0.00	20.60	1	2,297	0.04%
2019/08/15	3	20.35	0	0.00	20.55	3	2,322	0.13%
2019/08/14	2	20.63	0	0.00	20.30	2	2,323	0.09%
2019/08/12	0	0.00	8	20.90	21.00	-8	2,369	-0.34%
2019/08/08	1	20.95	1	21.10	21.10	0	2,415	0.00%
2019/08/07	0	0.00	4	21.00	20.95	-4	2,432	-0.16%
2019/08/06	0	0.00	1	20.85	21.20	-1	2,444	-0.04%
2019/08/05	3	21.82	0	0.00	21.65	3	2,472	0.12%
2019/08/02	1	21.80	0	0.00	21.90	1	2,472	0.04%
2019/08/01	2	21.50	0	0.00	21.50	2	2,462	0.08%
2019/07/31	6	21.80	0	0.00	21.85	6	2,452	0.24%
2019/07/30	5	22.20	0	0.00	21.95	5	2,457	0.20%
2019/07/26	30	21.90	0	0.00	22.05	30	2,475	1.21%
2019/07/22	0	0.00	1	22.25	22.20	-1	2,634	-0.04%
2019/07/19	1	22.55	0	0.00	22.55	1	2,615	0.04%
2019/07/18	1	22.55	0	0.00	22.40	1	2,603	0.04%
2019/07/17	2	22.55	0	0.00	22.55	2	2,592	0.08%
2019/07/15	2	22.55	0	0.00	22.60	2	2,577	0.08%
2019/07/12	2	22.65	0	0.00	22.70	2	2,574	0.08%
2019/07/11	1	22.60	0	0.00	22.55	1	2,568	0.04%
2019/07/10	1	23.00	0	0.00	23.00	1	2,536	0.04%
2019/07/09	2	23.20	0	0.00	23.05	2	2,531	0.08%
2019/07/08	5	22.96	0	0.00	22.85	5	2,520	0.20%
2019/07/05	0	0.00	2	23.50	23.25	-2	2,523	-0.08%
2019/07/04	3	24.02	0	0.00	23.90	3	2,473	0.12%
2019/07/03	10	24.04	1	24.15	24.00	9	2,480	0.36%
2019/07/02	26	24.93	0	0.00	24.55	26	2,461	1.06%
2019/07/01	4	27.75	0	0.00	27.85	4	2,372	0.17%
2019/06/28	14	27.73	0	0.00	27.70	14	2,346	0.60%
2019/06/27	2	28.00	0	0.00	28.10	2	2,389	0.08%
2019/06/26	2	28.35	0	0.00	28.30	2	2,423	0.08%
2019/06/25	1	28.05	6	28.43	28.10	-5	2,506	-0.20%
2019/06/24	0	0.00	0.5	27.75	27.75	-0.5	2,537	-0.02%
2019/06/21	1	28.20	0	0.00	27.45	1	2,548	0.04%
2019/06/18	1	28.65	0	0.00	28.30	1	2,517	0.04%
2019/06/10	0	0.00	9	28.15	28.05	-9	2,439	-0.37%
2019/06/06	4	28.19	3	28.07	27.60	1	2,445	0.04%
2019/06/05	0	0.00	1	28.15	28.55	-1	2,449	-0.04%
2019/06/03	0	0.00	1	28.80	29.20	-1	2,397	-0.04%
2019/05/31	23	29.38	23	29.35	29.20	0	2,382	0.00%
2019/05/30	1	28.60	0	0.00	28.95	1	2,243	0.04%
2019/05/28	1	29.00	8	29.01	28.50	-7	2,160	-0.32%
2019/05/27	3	27.08	10	27.17	27.40	-7	2,010	-0.35%
2019/05/24	0	0.00	5	25.45	25.50	-5	1,903	-0.26%
2019/05/17	10	24.53	0	0.00	25.10	10	1,872	0.53%
2019/05/06	0	0.00	4	25.30	25.35	-4	1,682	-0.24%
2019/05/03	0	0.00	15	26.30	25.65	-15	1,673	-0.90%
2019/05/02	0	0.00	12	25.61	26.00	-12	1,640	-0.73%
2019/04/30	1	24.90	6	25.08	25.15	-5	1,595	-0.31%
2019/04/26	10	24.40	19	24.55	24.20	-9	1,519	-0.59%
2019/04/25	0	0.00	1	23.60	23.55	-1	1,435	-0.07%
2019/04/22	2	23.10	0	0.00	23.45	2	1,476	0.14%
2019/04/09	0	0.00	32	24.00	24.20	-32	1,503	-2.13%
2019/04/01	32	23.06	0	0.00	23.00	32	1,336	2.39%
2019/03/29	3	23.95	9	23.84	24.10	-6	1,251	-0.48%
2019/03/28	0	0.00	5	23.35	23.90	-5	1,180	-0.42%
2019/03/27	3	22.60	0	0.00	22.70	3	1,080	0.28%
2019/03/26	0	0.00	10	21.55	21.60	-10	992	-1.01%
2019/03/25	10	21.60	0	0.00	21.50	10	985	1.01%
2019/03/21	3	21.45	0	0.00	21.35	3	989	0.30%
2019/03/12	5	21.30	0	0.00	21.25	5	1,000	0.50%
2019/03/11	0	0.00	5	21.70	21.50	-5	993	-0.50%
2019/03/07	2	21.10	0	0.00	21.05	2	998	0.20%
2019/03/05	0	0.00	5	21.30	21.20	-5	1,011	-0.49%
2019/01/28	0	0.00	5	20.30	20.30	-5	1,158	-0.43%
2019/01/24	0	0.00	5	20.15	20.10	-5	1,178	-0.42%
2019/01/08	10	19.55	0	0.00	19.45	10	1,199	0.83%
2018/12/26	2	20.05	0	0.00	19.85	2	1,573	0.13%
2018/12/21	0	0.00	1	20.30	20.20	-1	1,635	-0.06%
2018/12/20	3	20.20	0	0.00	20.25	3	1,673	0.18%
2018/12/19	5	20.40	1	20.55	20.55	4	1,688	0.24%
2018/12/17	0	0.00	15	21.10	20.90	-15	1,705	-0.88%
2018/12/13	2	20.35	7	20.53	20.75	-5	1,690	-0.30%
2018/12/04	0	0.00	0.7	20.00	20.15	-0.7	1,675	-0.04%
2018/12/03	0	0.00	4	20.21	20.25	-4	1,691	-0.24%
2018/11/29	0	0.00	2	19.85	19.90	-2	1,670	-0.12%
2018/11/28	2	19.60	0	0.00	19.65	2	1,688	0.12%
2018/11/26	4	19.90	0	0.00	19.90	4	1,710	0.23%
2018/11/19	0	0.00	16	19.90	20.00	-16	1,774	-0.90%
2018/11/15	0	0.00	10	19.85	20.00	-10	1,753	-0.57%
2018/11/08	0	0.00	5	19.65	19.90	-5	1,705	-0.29%
2018/11/07	6	19.25	6	19.15	19.30	0	1,671	0.00%
2018/10/31	0	0.00	1	18.40	18.40	-1	1,611	-0.06%
2018/10/23	0	0.00	2	18.20	18.15	-2	1,611	-0.12%
2018/10/19	0	0.00	1	18.30	18.35	-1	1,613	-0.06%
2018/10/17	1	17.90	6	18.08	17.90	-5	1,548	-0.32%
2018/10/16	3	18.35	0.1	18.10	18.20	2.9	1,528	0.19%
2018/10/15	22	18.36	28	18.35	18.50	-6	1,509	-0.40%
2018/10/12	15	18.15	9	18.43	18.40	6	1,478	0.41%
2018/10/11	3	18.03	2	18.60	17.80	1	1,449	0.07%
2018/10/09	10	19.15	13.1	18.73	19.15	-3.1	1,389	-0.22%
2018/10/08	4	18.70	5	19.00	18.40	-1	1,334	-0.07%
2018/10/05	1	17.90	1	18.40	18.85	0	1,262	0.00%
2018/10/02	0	0.00	1	18.35	18.30	-1	1,055	-0.09%
2018/09/27	0	0.00	5	18.15	18.35	-5	998	-0.50%
2018/09/21	0	0.00	16.4	17.25	17.30	-16.4	902	-1.82%
2018/09/20	0	0.00	2	17.25	17.25	-2	896	-0.22%
2018/09/12	0	0.00	1	17.05	17.15	-1	970	-0.10%
2018/09/06	20	17.15	0	0.00	17.20	20	977	2.05%
2018/08/27	0	0.00	2	17.00	17.00	-2	925	-0.22%
2018/08/22	0	0.00	22	16.85	16.85	-22	956	-2.30%
2018/08/20	0	0.00	3	17.15	16.90	-3	941	-0.32%
2018/08/15	20	16.70	0	0.00	16.60	20	907	2.20%
2018/06/28	5	16.00	0	0.00	16.00	5	1,162	0.43%
2018/06/07	2	17.50	0	0.00	17.50	2	1,067	0.19%
2018/05/30	5	17.65	0	0.00	17.65	5	987	0.51%
2018/05/25	1	17.40	10	17.45	17.40	-9	975	-0.92%
2018/05/16	10	17.40	0	0.00	17.35	10	979	1.02%
2018/05/15	25	17.62	0	0.00	17.50	25	981	2.55%
2018/05/08	0	0.00	1	17.75	17.80	-1	1,001	-0.10%
2018/05/03	1	17.60	7	17.60	17.60	-6	980	-0.61%
2018/05/02	0	0.00	5	17.50	17.65	-5	969	-0.52%
2018/04/27	0	0.00	5	17.15	17.15	-5	922	-0.54%
2018/04/26	0	0.00	2	17.00	17.00	-2	914	-0.22%
2018/04/24	1	17.00	0	0.00	16.95	1	910	0.11%
2018/04/23	2	17.10	0	0.00	17.00	2	890	0.22%
2018/04/20	0	0.00	5	16.75	16.65	-5	857	-0.58%
2018/04/19	0	0.00	5	16.35	16.30	-5	836	-0.60%
2018/04/02	0.6	15.75	0	0.00	15.80	0.6	968	0.06%
2018/03/31	0	0.00	6	15.74	15.70	-6	979	-0.61%
2018/03/28	0	0.00	0.5	15.40	15.45	-0.5	1,041	-0.05%
2018/03/26	5	15.30	0	0.00	15.25	5	1,120	0.45%
2018/03/20	2	15.60	0	0.00	15.60	2	1,161	0.17%
2018/03/13	5	15.60	0	0.00	15.65	5	1,055	0.47%
2018/03/02	0	0.00	5	15.95	16.00	-5	1,012	-0.49%
2018/02/22	1	15.60	0	0.00	15.60	1	1,005	0.10%
2018/02/07	5	15.60	0	0.00	15.60	5	998	0.50%
2018/02/06	15	15.72	120	15.69	15.60	-105	987	-10.63%	大賣/鉅額交易
2018/02/05	15	16.18	0	0.00	16.25	15	947	1.58%
2018/02/01	10	16.45	0	0.00	16.50	10	934	1.07%
2018/01/31	5	16.35	0	0.00	16.55	5	930	0.54%
2018/01/30	20	16.60	0	0.00	16.45	20	927	2.16%
2018/01/26	0	0.00	1	16.65	16.60	-1	917	-0.11%
2018/01/25	5	16.45	0	0.00	16.55	5	909	0.55%
2018/01/24	30	16.53	0	0.00	16.50	30	905	3.31%
2018/01/23	6	16.65	0	0.00	16.65	6	894	0.67%
2018/01/17	20	16.55	0	0.00	16.60	20	859	2.33%
2018/01/12	20	16.55	0	0.00	16.55	20	806	2.48%
2018/01/11	30	16.65	0	0.00	16.55	30	793	3.78%
2018/01/10	50	16.73	0	0.00	16.55	50	783	6.38%
2018/01/08	0	0.00	1	16.80	16.75	-1	711	-0.14%
2018/01/04	11	16.55	100	16.57	16.55	-89	713	-12.48%
2018/01/02	0	0.00	10	16.55	16.65	-10	696	-1.44%