隆大 (5519)-合庫-高雄券商分點個股進出

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

隆大

(5519)

可現股當沖

股價
35.80
漲跌
▲0.05
漲幅
+0.14%
成交量
255張
產業
上市營建類股
235人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

隆大 (5519)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/12/11	19	36.31	0	0.00	35.75	19	780	2.43%
2024/12/10	14	36.58	1	36.95	36.55	13	785	1.65%
2024/12/06	0.2	36.70	37	36.95	36.80	-36.8	810	-4.54%
2024/12/05	37	35.43	0	0.00	35.15	37	808	4.58%
2024/11/25	0	0.00	6	36.16	36.40	-6	1,083	-0.55%
2024/11/22	0	0.00	1	35.65	35.85	-1	1,112	-0.09%
2024/11/15	0.3	35.90	1	36.00	35.70	-0.8	1,464	-0.05%
2024/11/14	1	34.50	0	0.00	34.25	1	1,525	0.07%
2024/11/12	3	35.13	0	0.00	35.00	3	1,648	0.18%
2024/11/08	1	36.20	2	36.53	35.70	-1	1,782	-0.06%
2024/11/04	1	35.50	0	0.00	35.40	1	2,182	0.05%
2024/11/01	1	36.35	0	0.00	36.45	1	2,245	0.04%
2024/10/29	0	0.00	3.7	35.20	35.15	-3.7	2,672	-0.14%
2024/10/24	0.1	35.85	0	0.00	35.45	0.1	2,960	0.00%
2024/10/23	0.3	37.15	0	0.00	36.05	0.3	3,053	0.01%
2024/10/22	1	36.90	1	37.05	37.30	0	3,260	0.00%
2024/10/21	0	0.00	3	37.05	37.35	-3	3,306	-0.09%
2024/10/17	1	38.15	0	0.00	38.35	1	3,460	0.03%
2024/10/16	0.2	37.18	0	0.00	37.25	0.2	3,537	0.01%
2024/10/15	1	37.00	0	0.00	37.30	1	3,631	0.03%
2024/10/14	0	0.00	10	37.00	37.15	-10	3,732	-0.27%
2024/09/26	2	38.40	1	38.65	38.45	1	3,874	0.03%
2024/09/25	5	38.47	0	0.00	38.40	5	3,913	0.13%
2024/09/24	2	38.45	0	0.00	38.05	2	3,924	0.05%
2024/09/23	2	38.30	4	38.16	38.20	-2	3,913	-0.05%
2024/09/20	23	40.45	2	40.45	40.45	21	3,847	0.55%
2024/09/19	1	44.95	0	0.00	44.90	1	3,791	0.03%
2024/09/13	0	0.00	1	42.95	42.80	-1	3,855	-0.03%
2024/09/12	1	41.70	1	41.85	41.80	0	3,877	0.00%
2024/09/11	0	0.00	2	41.80	41.45	-2	3,941	-0.05%
2024/09/10	1	41.50	1	41.75	41.80	0	3,995	0.00%
2024/09/09	1	42.30	0	0.00	42.40	1	4,030	0.02%
2024/09/04	1	43.50	0	0.00	43.25	1	4,229	0.02%
2024/09/02	2	46.30	0	0.00	46.20	2	4,493	0.04%
2024/08/30	6	46.19	2	46.15	47.60	4	4,539	0.09%
2024/08/29	1	44.50	0	0.00	44.45	1	4,825	0.02%
2024/08/28	2	44.85	1	45.10	44.40	1	4,904	0.02%
2024/08/26	2	44.75	0	0.00	44.60	2	4,982	0.04%
2024/08/23	5	45.07	0	0.00	45.30	5	4,987	0.10%
2024/08/22	7	44.14	3	44.17	44.25	4	4,952	0.08%
2024/08/21	3	46.40	1	46.50	45.95	2	4,880	0.04%
2024/08/20	2	48.05	21.1	49.45	47.75	-19.1	4,845	-0.39%
2024/08/19	1	50.10	1	50.60	50.30	0	4,817	0.00%
2024/08/16	3	50.57	3	51.27	50.50	0	4,776	0.00%
2024/08/15	0	0.00	5	49.32	49.30	-5	4,733	-0.11%
2024/08/14	13	49.39	0	0.00	48.30	13	4,711	0.28%
2024/08/13	3	48.03	16	47.85	48.35	-13	4,755	-0.27%
2024/08/12	3	47.97	4	48.39	48.25	-1	4,748	-0.02%
2024/08/09	7	46.66	6	47.28	45.05	1	4,690	0.02%
2024/08/08	13	45.17	32	43.92	45.50	-19	4,661	-0.41%
2024/08/07	57	45.59	8	44.74	45.15	49	4,665	1.05%
2024/08/06	17	46.61	12	44.93	44.25	5	4,608	0.11%
2024/08/05	8	49.16	54	49.17	49.15	-46	4,662	-0.99%
2024/08/02	3	56.15	13.6	55.90	54.60	-10.6	4,748	-0.22%
2024/08/01	15	59.96	59	60.57	60.60	-44	4,738	-0.93%
2024/07/31	52.6	55.46	2	55.55	55.40	50.6	4,668	1.08%
2024/07/30	6	55.15	4	55.48	55.50	2	4,863	0.04%
2024/07/29	12	55.88	12	56.34	54.50	0	4,942	0.00%
2024/07/26	4	54.55	5	54.66	54.00	-1	4,877	-0.02%
2024/07/23	2	55.50	2	55.50	56.60	0	4,891	0.00%
2024/07/22	1	49.90	4	50.85	52.00	-3	4,694	-0.06%
2024/07/19	8	52.33	1	51.70	52.00	7	4,675	0.15%
2024/07/18	9	53.06	4	54.25	54.40	5	4,641	0.11%
2024/07/17	7	53.09	6	53.47	52.80	1	4,575	0.02%
2024/07/16	46	53.60	5	52.86	53.10	41	4,537	0.90%
2024/07/15	3	51.77	34.1	51.30	51.10	-31.1	4,492	-0.69%
2024/07/12	4	49.19	0	0.00	48.55	4	4,438	0.09%
2024/07/11	3	49.90	0.2	50.10	49.50	2.8	4,438	0.06%
2024/07/10	50	48.28	103	48.57	49.30	-53	4,433	-1.20%	大賣/
2024/07/09	4	46.64	0	0.00	46.40	4	4,394	0.09%
2024/07/08	0	0.00	6	48.23	47.75	-6	4,389	-0.14%
2024/07/04	0	0.00	4	47.75	47.50	-4	4,415	-0.09%
2024/07/03	19	47.80	0	0.00	47.45	19	4,422	0.43%
2024/07/02	0	0.00	2	48.35	48.35	-2	4,462	-0.04%
2024/07/01	3	44.93	2	48.00	48.00	1	4,475	0.02%
2024/06/28	2	46.40	0	0.00	45.25	2	4,465	0.04%
2024/06/27	2	47.00	0	0.00	46.50	2	4,459	0.04%
2024/06/25	5	48.17	1	48.20	48.20	4	4,456	0.09%
2024/06/24	1	47.65	0	0.00	48.00	1	4,459	0.02%
2024/06/21	1	47.20	0	0.00	47.15	1	4,461	0.02%
2024/06/20	0	0.00	3	48.65	48.75	-3	4,432	-0.07%
2024/06/19	0	0.00	2.3	48.48	48.35	-2.3	4,414	-0.05%
2024/06/18	5	48.66	10	48.99	49.20	-5	4,419	-0.11%
2024/06/17	20	49.82	6	49.57	49.20	14	4,371	0.32%
2024/06/14	36.3	49.98	31	50.28	50.10	5.3	4,316	0.12%
2024/06/13	30	49.61	14	50.14	50.10	16	4,297	0.37%
2024/06/12	11	49.70	4	50.00	49.60	7	4,292	0.16%
2024/06/11	19	52.75	52	52.98	52.30	-33	4,219	-0.78%
2024/06/07	16	53.32	87	53.05	52.40	-71	4,141	-1.71%
2024/06/06	28	49.80	24.5	50.30	51.00	3.5	4,018	0.09%
2024/06/05	4	49.38	31	49.59	48.90	-27	4,006	-0.67%
2024/06/04	31	49.74	60.6	49.89	50.00	-29.6	3,937	-0.75%
2024/06/03	3	46.17	14	47.55	48.00	-11	3,563	-0.31%
2024/05/31	6	43.50	6	44.00	43.65	0	3,463	0.00%
2024/05/30	3	41.98	1	42.30	41.65	2	3,380	0.06%
2024/05/29	30	41.20	13.2	41.16	41.55	16.8	3,349	0.50%
2024/05/27	15	40.62	10	40.59	40.50	5	3,302	0.15%
2024/05/24	2	39.95	31	39.77	39.85	-29	3,285	-0.88%
2024/05/23	13	41.17	1	40.35	40.35	12	3,261	0.37%
2024/05/22	1	41.50	13	41.55	41.55	-12	3,223	-0.37%
2024/05/21	0.5	42.00	4	42.03	41.85	-3.5	3,208	-0.11%
2024/05/20	6	43.48	5	42.46	42.40	1	3,220	0.03%
2024/05/17	16	43.81	31	43.80	43.95	-15	3,172	-0.47%
2024/05/16	22	42.04	4	42.58	42.55	18	3,100	0.58%
2024/05/15	43	42.14	4	41.50	41.50	39	3,056	1.28%
2024/05/14	3	41.73	7	41.82	41.95	-4	3,030	-0.13%
2024/05/13	0	0.00	4	41.75	41.75	-4	2,995	-0.13%
2024/05/10	24	41.98	17	41.92	41.85	7	2,935	0.24%
2024/05/09	24	45.03	0	0.00	43.25	24	2,834	0.85%
2024/05/08	38	45.53	69	47.18	45.30	-31	2,682	-1.16%
2024/05/07	5	49.20	25	50.54	48.70	-20	2,540	-0.79%
2024/05/06	33	54.17	24	54.52	54.10	9	2,377	0.38%
2024/05/03	119	52.26	76	54.19	54.50	43	2,203	1.95%	大買/
2024/05/02	17	49.78	14	51.98	52.00	3	1,922	0.16%
2024/04/30	34	46.41	18	46.95	47.35	16	1,756	0.91%
2024/04/29	0	0.00	12.1	48.47	47.55	-12.1	1,696	-0.71%
2024/04/22	5	43.48	0	0.00	41.60	5	1,514	0.33%
2024/04/18	2	40.83	0	0.00	42.90	2	1,427	0.14%
2024/04/17	4	39.79	2.3	39.32	40.10	1.8	1,376	0.13%
2024/04/16	2	38.50	1.3	38.15	38.10	0.8	1,367	0.05%
2024/04/15	0	0.00	3	40.00	39.65	-3	1,341	-0.22%
2024/04/11	3	39.15	4	39.25	39.10	-1	1,332	-0.08%
2024/04/10	0	0.00	1	40.40	40.05	-1	1,296	-0.08%
2024/04/09	2	41.00	0	0.00	40.80	2	1,273	0.16%
2024/04/03	1	41.20	0	0.00	40.55	1	1,216	0.08%
2024/04/02	0	0.00	4	41.95	42.30	-4	1,185	-0.34%
2024/03/28	3	40.15	0	0.00	40.20	3	1,142	0.26%
2024/03/27	3	40.77	3	40.50	40.45	0	1,134	0.00%
2024/03/26	0	0.00	2	39.70	39.00	-2	1,120	-0.18%
2024/03/25	2	38.70	1	38.50	38.85	1	1,098	0.09%
2024/03/22	1	37.80	0.1	38.40	38.00	0.9	1,093	0.08%
2024/03/21	0	0.00	1	38.20	39.10	-1	1,088	-0.09%
2024/03/18	1	37.20	1	37.80	38.00	0	1,047	0.00%
2024/03/15	2	37.85	1	38.30	37.90	1	1,029	0.10%
2024/03/14	4	39.05	1	39.30	39.30	3	1,021	0.29%
2024/03/13	4	37.65	0	0.00	38.50	4	1,068	0.37%
2024/03/12	1	38.30	1	38.80	37.90	0	1,056	0.00%
2024/03/11	2	36.28	2	37.90	35.95	0	980	0.00%
2024/03/08	3	34.27	1	34.80	34.70	2	895	0.22%
2024/03/05	4.1	35.76	0	0.00	35.40	4.1	908	0.45%
2024/03/04	6	35.67	2	36.05	35.90	4	910	0.44%
2024/03/01	1	34.80	0	0.00	34.70	1	900	0.11%
2024/02/27	3	35.08	0	0.00	35.00	3	908	0.33%
2024/02/26	0	0.00	1	35.50	35.15	-1	922	-0.11%
2024/02/22	3	35.72	0	0.00	35.45	3	919	0.33%
2024/02/21	0	0.00	1	35.90	35.85	-1	924	-0.11%
2024/02/20	1	33.50	1	34.50	34.10	0	901	0.00%
2024/02/19	14	33.11	3	32.48	33.35	11	909	1.21%
2024/02/16	0	0.00	1	32.00	31.95	-1	907	-0.11%
2024/02/15	2	31.80	0	0.00	31.90	2	916	0.22%
2024/02/05	4	31.54	0	0.00	31.60	4	926	0.43%
2024/02/02	2	31.75	0	0.00	31.60	2	960	0.21%
2024/02/01	1	32.00	1	32.00	32.00	0	990	0.00%
2024/01/31	1	31.70	0	0.00	31.50	1	1,007	0.10%
2024/01/30	2	31.20	1	31.50	31.60	1	1,005	0.10%
2024/01/26	0	0.00	5	30.35	30.40	-5	1,011	-0.49%
2024/01/24	3	30.25	0.1	30.15	30.15	2.9	1,008	0.29%
2024/01/23	4	29.93	0	0.00	29.95	4	1,007	0.40%
2024/01/22	12	30.28	0	0.00	30.45	12	1,001	1.20%
2024/01/18	1	29.00	10	28.95	28.85	-9	976	-0.92%
2024/01/17	2	29.05	0	0.00	28.85	2	971	0.21%
2024/01/16	3	29.68	0	0.00	29.60	3	954	0.31%
2024/01/15	19	29.58	1	30.00	30.20	18	953	1.89%
2024/01/12	8	29.43	0	0.00	29.40	8	944	0.85%
2024/01/09	4	30.10	0	0.00	30.05	4	949	0.42%
2024/01/08	1	30.60	6	30.30	30.65	-5	983	-0.51%
2024/01/05	4	30.30	2	30.05	30.05	2	988	0.20%
2024/01/02	1	29.80	0	0.00	30.20	1	978	0.10%
2023/12/29	0	0.00	1	29.80	29.85	-1	964	-0.10%
2023/12/28	1	29.85	0	0.00	29.70	1	962	0.10%
2023/12/27	10	29.95	18	30.00	30.05	-8	959	-0.83%
2023/12/26	0	0.00	1	29.95	30.00	-1	954	-0.10%
2023/12/21	0	0.00	1	29.25	29.00	-1	929	-0.11%
2023/12/14	0	0.00	7	30.10	30.00	-7	880	-0.80%
2023/12/11	1	30.50	0	0.00	29.95	1	846	0.12%
2023/12/08	14	30.95	9	31.13	30.80	5	822	0.61%
2023/12/07	7	30.40	7	30.15	29.85	0	750	0.00%
2023/12/04	2	29.48	3	29.45	29.45	-1	705	-0.14%
2023/12/01	0	0.00	6	29.61	29.65	-6	673	-0.89%
2023/11/29	0	0.00	1	29.40	28.95	-1	652	-0.15%
2023/11/28	0	0.00	2	29.35	29.35	-2	642	-0.31%
2023/11/24	1	28.85	0	0.00	28.80	1	628	0.16%
2023/11/21	3	29.58	1	29.65	29.50	2	581	0.34%
2023/11/16	1	29.35	3	29.67	29.50	-2	527	-0.38%
2023/11/15	0	0.00	1.4	28.50	28.60	-1.4	500	-0.28%
2023/11/14	0	0.00	1	27.80	28.15	-1	484	-0.21%
2023/11/13	0	0.00	3	27.85	27.80	-3	476	-0.63%
2023/11/10	0.1	27.40	1	27.40	27.20	-0.9	455	-0.20%
2023/11/09	0	0.00	10	28.35	28.50	-10	416	-2.40%
2023/11/06	8	26.83	6	26.38	26.50	2	355	0.56%
2023/11/03	0	0.00	7	25.35	25.40	-7	332	-2.10%
2023/10/27	0	0.00	2	25.15	25.10	-2	319	-0.63%
2023/10/25	0	0.00	1	25.10	25.15	-1	312	-0.32%
2023/10/24	2	24.95	1	25.00	25.00	1	306	0.33%
2023/10/23	0	0.00	5	25.00	24.95	-5	307	-1.63%
2023/10/18	0.4	24.75	11	24.79	24.75	-10.6	296	-3.58%
2023/10/16	0	0.00	15	25.09	25.20	-15	303	-4.95%
2023/10/13	1	24.45	0	0.00	24.45	1	277	0.36%
2023/10/11	0	0.00	2	23.90	23.90	-2	272	-0.73%
2023/09/12	1	22.85	0	0.00	22.90	1	371	0.27%
2023/08/29	1	22.45	0	0.00	22.40	1	381	0.26%
2023/08/25	0	0.00	1	22.45	22.45	-1	384	-0.26%
2023/08/24	12	22.50	7	22.50	22.45	5	384	1.30%
2023/08/22	1	22.60	0	0.00	22.50	1	388	0.26%
2023/08/21	1	22.70	0	0.00	22.65	1	390	0.26%
2023/08/18	0	0.00	1.1	22.85	22.80	-1.1	402	-0.26%
2023/08/10	3	22.55	0	0.00	22.55	3	405	0.74%
2023/08/09	10	22.40	0	0.00	22.45	10	402	2.49%
2023/08/08	1	22.10	0	0.00	22.15	1	398	0.25%
2023/08/02	5	21.98	0	0.00	22.00	5	404	1.24%
2023/07/31	29	22.16	0	22.50	22.00	29	409	7.07%
2023/07/24	0	0.00	0.2	22.25	21.95	-0.2	410	-0.05%
2023/07/21	1	22.25	0	0.00	22.15	1	406	0.25%
2023/07/19	2.3	22.30	0	0.00	21.95	2.3	410	0.57%
2023/07/18	3	22.42	0	0.00	22.45	3	398	0.75%
2023/07/14	2	23.10	0	0.00	23.05	2	375	0.53%
2023/07/10	0.1	25.10	0	0.00	25.15	0.1	362	0.02%
2023/07/07	0	0.00	2	25.10	25.10	-2	361	-0.55%
2023/07/06	0	0.00	1	25.10	25.10	-1	356	-0.28%
2023/06/30	2	25.00	2	25.00	24.95	0	355	0.00%
2023/06/19	0	0.00	1	25.05	25.00	-1	361	-0.28%
2023/06/16	0	0.00	1	24.95	24.90	-1	351	-0.28%
2023/06/14	1	24.60	0	0.00	24.60	1	350	0.29%
2023/06/13	1	24.65	0	0.00	24.60	1	350	0.28%
2023/05/26	1	24.50	0	0.00	24.55	1	423	0.24%
2023/05/25	2	24.68	0	0.00	24.65	2	436	0.46%
2023/05/24	0	0.00	1	24.80	24.80	-1	443	-0.23%
2023/05/22	1	24.45	0	0.00	24.40	1	439	0.23%
2023/05/19	1	24.30	0	0.00	24.40	1	439	0.23%
2023/05/15	1	24.05	0	0.00	24.15	1	424	0.24%
2023/05/10	0	0.00	0.1	24.60	24.45	-0.1	417	-0.03%
2023/04/26	0	0.00	11	24.10	24.40	-11	395	-2.78%
2023/04/25	0	0.00	2	24.25	24.10	-2	395	-0.51%
2023/04/19	0	0.00	2	24.70	24.70	-2	380	-0.53%
2023/04/18	0	0.00	1	24.70	24.60	-1	376	-0.27%
2023/04/13	0	0.00	2	24.85	24.80	-2	355	-0.56%
2023/03/31	0.4	24.00	0	0.00	24.00	0.4	299	0.12%
2023/03/17	0	0.00	0.3	24.15	23.75	-0.3	268	-0.10%
2023/03/15	0	0.00	0	24.05	24.05	0	262	0.00%
2023/03/14	0	0.00	0.1	24.00	23.80	-0.1	259	-0.04%
2023/03/09	1	24.20	0	0.00	24.15	1	255	0.39%
2023/03/07	3	24.05	0	0.00	24.25	3	253	1.18%
2023/03/06	2	24.10	2	24.10	24.00	0	241	0.00%
2023/03/01	2	23.70	5	23.60	23.70	-3	218	-1.37%
2023/02/24	2	23.50	1	23.40	23.35	1	207	0.48%
2023/02/21	0	0.00	2	23.10	23.05	-2	164	-1.21%
2023/02/20	5	22.85	2	22.65	23.05	3	163	1.83%
2023/02/06	1	22.60	0	0.00	22.60	1	184	0.54%
2023/01/13	1	22.00	0	0.00	22.00	1	178	0.56%
2023/01/04	0	0.00	5	22.30	22.25	-5	180	-2.77%
2022/12/19	0	0.00	1.1	22.76	22.75	-1.1	219	-0.52%
2022/12/15	0	0.00	2	22.90	22.90	-2	231	-0.86%
2022/12/01	1	22.80	0	0.00	22.80	1	278	0.36%
2022/11/29	0	0.00	20	22.25	22.55	-20	276	-7.24%
2022/11/17	0	0.00	27	22.11	22.20	-27	287	-9.39%
2022/11/16	1	22.15	49	22.15	22.10	-48	288	-16.65%
2022/11/15	0	0.00	64	22.12	22.25	-64	289	-22.07%
2022/11/09	10	22.25	3	22.20	22.20	7	278	2.51%
2022/11/07	6	21.05	0	0.00	21.50	6	273	2.20%
2022/11/04	40	20.60	0	0.00	20.65	40	273	14.62%
2022/11/03	64	20.57	0	0.00	20.60	64	276	23.11%
2022/11/01	40	20.71	0	0.00	20.70	40	294	13.57%
2022/10/26	2	20.55	0	0.00	20.60	2	339	0.59%
2022/10/25	30	20.42	0	0.00	20.50	30	345	8.67%
2022/10/19	1	20.70	0.1	22.00	20.65	0.9	353	0.26%
2022/10/13	60	21.05	0.5	21.10	20.85	59.5	354	16.78%
2022/10/11	20	21.55	0	0.00	21.60	20	346	5.77%
2022/10/04	26	22.04	0	0.00	21.95	26	349	7.43%
2022/09/28	90	21.75	2	21.75	21.45	88	355	24.76%
2022/09/26	243	22.25	0	0.00	22.05	243	343	70.66%	大買/鉅額交易
2022/09/23	34	22.44	47	22.46	22.50	-13	340	-3.81%
2022/09/22	60	22.43	4	22.50	22.50	56	342	16.36%
2022/09/20	79	22.38	0	0.00	22.40	79	338	23.33%
2022/09/19	123	22.29	0	0.00	22.35	123	333	36.86%	大買/鉅額交易
2022/09/16	60	22.23	0	0.00	22.25	60	326	18.38%
2022/09/15	120	22.24	0	0.00	22.20	120	323	37.04%	大買/鉅額交易
2022/09/12	0	0.00	6	21.90	21.90	-6	314	-1.91%
2022/09/02	0	0.00	1	21.90	21.65	-1	311	-0.32%
2022/08/25	0	0.00	2.1	22.00	21.90	-2.1	318	-0.66%
2022/08/19	0	0.00	10	21.40	21.55	-10	309	-3.23%
2022/08/15	1	21.20	0	21.55	21.25	1	309	0.32%
2022/08/09	2	20.45	0	0.00	20.60	2	307	0.65%
2022/08/08	2	20.50	22	20.51	20.40	-20	326	-6.12%
2022/08/05	0	0.00	16	22.48	22.65	-16	311	-5.14%
2022/08/04	20	22.30	1	22.30	22.35	19	298	6.36%
2022/07/28	0.2	22.30	0.2	22.30	22.05	0	301	0.00%
2022/07/26	11	21.95	4	21.85	21.95	7	303	2.31%
2022/07/22	0	0.00	2	21.65	21.65	-2	313	-0.64%
2022/07/19	0	0.00	4	21.55	21.55	-4	335	-1.19%
2022/07/15	0	0.00	2	21.20	21.20	-2	345	-0.58%
2022/07/12	1	21.10	0	0.00	21.25	1	352	0.28%
2022/07/07	0	0.00	10	21.05	21.10	-10	361	-2.77%
2022/07/06	0	0.00	0.2	21.40	21.15	-0.2	365	-0.05%
2022/07/05	3	21.22	0	0.00	21.20	3	372	0.81%
2022/07/04	0	0.00	10	21.15	21.25	-10	375	-2.66%
2022/07/01	12	21.26	40	21.55	21.30	-28	395	-7.08%
2022/06/30	2	21.80	0	0.00	21.75	2	405	0.49%
2022/06/27	0	0.00	3	22.20	22.10	-3	460	-0.65%
2022/06/20	0	0.00	1	22.00	22.00	-1	519	-0.19%
2022/06/16	0	0.00	0.3	22.30	22.20	-0.3	534	-0.05%
2022/06/14	1	22.00	57	22.05	22.15	-56	566	-9.89%
2022/06/13	1	22.10	81	22.20	22.30	-80	564	-14.16%
2022/06/10	1	22.50	0	0.00	22.50	1	565	0.18%
2022/06/09	1	22.60	0	0.00	22.65	1	565	0.18%
2022/06/08	0	0.00	1	22.45	22.55	-1	560	-0.18%
2022/06/06	1	22.00	0	0.00	21.95	1	575	0.17%
2022/06/02	12	22.10	3	22.10	21.95	9	585	1.54%
2022/06/01	0	0.00	2	22.10	22.10	-2	595	-0.34%
2022/05/30	0	0.00	0.1	22.35	22.00	-0.1	608	-0.01%
2022/05/27	12	21.90	0	0.00	22.05	12	610	1.97%
2022/05/20	0	0.00	0	22.10	21.70	0	646	0.00%
2022/05/19	14	21.60	0	0.00	21.65	14	650	2.15%
2022/05/18	0	0.00	1	22.05	22.00	-1	650	-0.15%
2022/05/17	5	21.30	0	0.00	21.50	5	655	0.76%
2022/05/16	3	21.52	0	0.00	21.25	3	657	0.46%
2022/05/12	0	0.00	0.1	21.90	21.55	-0.1	650	-0.02%
2022/05/11	2	22.15	0	0.00	22.05	2	664	0.30%
2022/05/10	1	21.85	0	0.00	22.05	1	679	0.15%
2022/05/09	1	22.05	0	22.85	22.10	1	686	0.14%
2022/05/06	1	22.80	0.5	22.95	22.75	0.5	676	0.07%
2022/05/05	1	23.00	1	23.00	22.95	0	671	0.00%
2022/05/04	0	0.00	1	23.00	23.00	-1	670	-0.15%
2022/04/28	14	23.13	0	0.00	23.05	14	687	2.04%
2022/04/25	2	23.28	0	0.00	23.25	2	688	0.29%
2022/04/22	0	0.00	2	23.90	24.10	-2	688	-0.29%
2022/04/19	9	23.60	0	0.00	23.60	9	714	1.26%
2022/04/18	5	23.49	0	0.00	23.45	5	729	0.69%
2022/04/15	2	23.80	0	0.00	23.65	2	739	0.27%
2022/04/14	3	23.65	0	0.00	23.80	3	755	0.40%
2022/04/13	1	23.40	0	0.00	23.40	1	767	0.13%
2022/04/12	23	23.37	0	0.00	23.35	23	776	2.96%
2022/04/11	22	23.97	0	0.00	23.60	22	788	2.79%
2022/04/08	16	24.28	1	24.25	24.25	15	793	1.89%
2022/04/07	22	24.02	2	24.53	23.95	20	800	2.50%
2022/04/06	7	24.57	0	0.00	24.60	7	788	0.89%
2022/04/01	4	25.28	0	0.00	25.05	4	771	0.52%
2022/03/31	7	24.79	5	24.55	25.10	2	751	0.27%
2022/03/30	0	0.00	4	24.55	24.50	-4	724	-0.55%
2022/03/29	10	24.30	0	0.00	24.30	10	711	1.40%
2022/03/25	0	0.00	5	24.25	24.35	-5	695	-0.72%
2022/03/24	1.5	24.40	0	0.00	24.40	1.5	689	0.22%
2022/03/23	1	24.10	7	24.16	24.20	-6	677	-0.89%
2022/03/22	11	23.60	0	0.00	23.65	11	651	1.69%
2022/03/21	16	23.50	2	23.48	23.55	14	645	2.17%
2022/03/18	0	0.00	1	23.50	23.60	-1	636	-0.16%
2022/03/17	5	22.95	1	23.05	23.10	4	609	0.66%
2022/03/15	0	0.00	1	22.80	22.85	-1	608	-0.16%
2022/03/14	0	0.00	1	22.95	22.95	-1	608	-0.16%
2022/03/11	0	0.00	2	23.08	23.05	-2	614	-0.33%
2022/03/09	1	22.90	0	0.00	22.85	1	610	0.16%
2022/03/08	5	22.55	11	22.75	22.45	-6	599	-1.00%
2022/03/07	0	0.00	5	23.00	23.00	-5	591	-0.84%
2022/03/02	0	0.00	1	23.10	23.05	-1	584	-0.17%
2022/03/01	1	22.85	10	23.00	22.80	-9	581	-1.55%
2022/02/25	2	22.90	0	0.00	23.00	2	575	0.35%
2022/02/24	1	22.80	13	23.15	22.75	-12	574	-2.09%
2022/02/23	1	23.15	0	0.00	23.15	1	565	0.18%
2022/02/17	5	23.60	1	23.55	23.30	4	583	0.69%
2022/02/16	0	0.00	3	23.15	23.20	-3	589	-0.51%
2022/02/14	8	23.20	0	0.00	23.05	8	666	1.20%
2022/02/07	2	22.50	0	0.00	22.50	2	655	0.31%
2022/01/26	2	21.85	0	0.00	22.15	2	655	0.31%
2022/01/25	6	22.21	4	22.05	21.80	2	655	0.30%
2022/01/24	11	22.04	0	0.00	22.25	11	650	1.69%
2022/01/21	5	22.50	0	0.00	22.45	5	646	0.77%
2022/01/20	6	22.81	1	22.85	22.85	5	636	0.79%
2022/01/19	5	22.95	0	0.00	23.00	5	634	0.79%
2022/01/13	5	22.85	0	0.00	22.85	5	612	0.82%
2022/01/12	0	0.00	10	22.88	22.80	-10	606	-1.65%
2022/01/11	6	22.95	0	0.00	22.85	6	592	1.01%
2022/01/10	1	22.85	0	0.00	22.85	1	576	0.17%
2022/01/07	3	22.60	3	22.50	22.60	0	561	0.00%
2022/01/06	0	0.00	3	22.50	22.50	-3	551	-0.54%
2022/01/05	1	22.45	1	22.35	22.30	0	549	0.00%
2022/01/04	6	22.00	3	21.95	22.15	3	537	0.56%
2022/01/03	4	21.85	0	0.00	21.80	4	519	0.77%
2021/12/30	1	21.70	1	21.95	21.60	0	511	0.00%
2021/12/29	15	21.55	0	0.00	21.55	15	503	2.98%
2021/12/27	1	21.30	0.1	21.25	21.25	0.9	513	0.17%
2021/12/24	5	21.25	0	0.00	21.20	5	531	0.94%
2021/12/20	0	0.00	1	21.30	21.10	-1	587	-0.17%
2021/12/16	0	0.00	1	21.05	21.05	-1	622	-0.16%
2021/12/13	1	21.15	0.1	21.25	21.25	0.9	675	0.13%
2021/12/10	0	0.00	0	21.40	21.25	0	683	0.00%
2021/12/09	0	0.00	10	21.45	21.45	-10	687	-1.46%
2021/12/08	1	21.50	0.3	21.46	21.50	0.7	703	0.09%
2021/12/07	1	21.35	0	0.00	21.35	1	707	0.14%
2021/12/02	1	21.05	1	21.10	21.05	0	713	0.00%
2021/11/30	8	20.98	0	0.00	20.95	8	737	1.08%
2021/11/26	0	0.00	2	20.85	20.90	-2	762	-0.26%
2021/11/24	6	21.25	1	21.25	21.25	5	803	0.62%
2021/11/22	0	0.00	35	21.11	21.20	-35	852	-4.11%
2021/11/19	0	0.00	9.1	21.10	21.20	-9.1	861	-1.06%
2021/11/17	2	21.40	0	0.00	21.40	2	874	0.23%
2021/11/15	0	0.00	13	21.60	21.55	-13	875	-1.49%
2021/11/12	0	0.00	3	21.70	21.75	-3	872	-0.34%
2021/11/11	9	22.00	11	21.94	22.05	-2	854	-0.23%
2021/11/10	3	21.17	1	21.55	21.05	2	812	0.25%
2021/11/08	0	0.00	0.9	20.77	20.50	-0.9	782	-0.11%
2021/11/05	1	20.50	0.2	20.70	20.55	0.8	801	0.10%
2021/11/04	11	20.60	10	20.60	20.70	1	808	0.12%
2021/11/03	0	0.00	0.3	20.85	20.55	-0.3	809	-0.04%
2021/11/02	1	20.45	0	0.00	20.40	1	810	0.12%
2021/11/01	0	0.00	1	20.55	20.45	-1	811	-0.12%
2021/10/29	0	0.00	0.2	20.60	20.25	-0.2	813	-0.03%
2021/10/27	3	20.50	0.1	20.70	20.40	2.9	821	0.36%
2021/10/25	9	20.28	0	0.00	20.35	9	834	1.08%
2021/10/22	9	20.29	0	0.00	20.20	9	844	1.07%
2021/10/21	0.3	20.25	0	0.00	20.30	0.3	848	0.04%
2021/10/20	18	20.40	0	0.00	20.40	18	850	2.12%
2021/10/19	0	0.00	1	20.45	20.45	-1	860	-0.12%
2021/10/18	11	20.65	0	0.00	20.65	11	867	1.27%
2021/10/15	5	20.59	2	20.55	20.50	3	887	0.34%
2021/10/14	1.2	20.40	0	0.00	20.55	1.2	898	0.13%
2021/10/13	2	20.93	1.2	20.68	20.65	0.8	922	0.09%
2021/10/08	3	21.30	0	0.00	21.25	3	920	0.33%
2021/10/07	1	21.10	0	0.00	21.20	1	927	0.11%
2021/10/06	0	0.00	5	21.10	21.10	-5	935	-0.53%
2021/10/04	3	21.17	0	0.00	21.05	3	952	0.31%
2021/10/01	0	0.00	4	21.43	21.40	-4	968	-0.41%
2021/09/30	1	21.50	0	0.00	21.75	1	962	0.10%
2021/09/29	0	0.00	1	21.30	21.25	-1	949	-0.11%
2021/09/24	0	0.00	0.1	21.30	21.15	-0.1	948	-0.01%
2021/09/23	1	21.45	0	21.20	21.45	1	941	0.10%
2021/09/22	10	20.97	8	20.93	20.85	2	933	0.21%
2021/09/17	0	0.00	1	21.10	21.10	-1	920	-0.11%
2021/09/15	0	0.00	1	20.40	20.40	-1	911	-0.11%
2021/09/09	2	19.35	0	0.00	19.50	2	949	0.21%
2021/09/08	4	19.66	7.8	19.62	19.50	-3.8	957	-0.40%
2021/09/07	5	19.80	2.1	19.67	19.70	2.9	967	0.30%
2021/09/06	3	19.78	0.9	19.85	19.65	2.1	971	0.22%
2021/09/03	1	19.75	2	19.90	19.80	-1	973	-0.10%
2021/09/02	0	0.00	1.3	20.02	19.90	-1.3	975	-0.13%
2021/09/01	1	20.00	0.3	20.40	20.05	0.7	969	0.07%
2021/08/31	4	20.10	0.4	20.45	20.10	3.6	962	0.37%
2021/08/30	1	20.60	1	20.60	20.60	0	958	0.00%
2021/08/27	1	22.40	1	22.30	22.50	0	942	0.00%
2021/08/26	1	22.20	10.3	22.16	22.20	-9.3	914	-1.01%
2021/08/25	0	0.00	0.8	22.31	22.15	-0.8	931	-0.09%
2021/08/24	0	0.00	1	22.15	22.30	-1	959	-0.10%
2021/08/19	2	21.80	0.2	22.17	21.70	1.8	966	0.19%
2021/08/17	1	21.95	0.1	22.10	21.85	0.9	974	0.09%
2021/08/16	1	21.80	0	0.00	21.80	1	985	0.10%
2021/08/13	0	0.00	4	22.00	22.00	-4	1,001	-0.40%
2021/08/11	13	22.08	0	0.00	21.95	13	1,034	1.26%
2021/08/10	0	0.00	0.1	22.25	22.15	-0.1	1,058	-0.01%
2021/08/06	3	22.55	0.1	22.60	22.60	2.9	1,169	0.25%
2021/08/05	0	0.00	1	22.55	22.50	-1	1,230	-0.08%
2021/07/30	1	22.30	0	0.00	22.20	1	1,618	0.06%
2021/07/27	0	0.00	0.5	22.55	22.35	-0.5	1,786	-0.03%
2021/07/26	0	0.00	0.3	22.91	22.70	-0.3	1,842	-0.02%
2021/07/23	1	22.50	1	22.65	22.85	0	1,927	0.00%
2021/07/21	3	22.48	0	0.00	22.40	3	2,202	0.14%
2021/07/20	1	23.20	11	23.10	23.05	-10	2,278	-0.44%
2021/07/19	0	0.00	1	23.35	23.35	-1	2,360	-0.04%
2021/07/15	0	0.00	7	22.39	22.65	-7	2,626	-0.27%
2021/07/13	0	0.00	4	22.35	22.30	-4	2,916	-0.14%
2021/07/12	2	22.35	0	0.00	22.35	2	3,026	0.07%
2021/07/09	1	22.75	0	0.00	22.55	1	3,054	0.03%
2021/07/08	10	22.60	5	22.79	22.80	5	3,129	0.16%
2021/07/07	0	0.00	12	22.15	22.30	-12	3,290	-0.36%
2021/06/30	2	21.85	1	21.75	21.90	1	3,643	0.03%
2021/06/25	2	21.70	0	0.00	21.80	2	3,659	0.05%
2021/06/24	0	0.00	2	21.35	21.40	-2	3,696	-0.05%
2021/06/23	3	20.90	0	0.00	21.00	3	3,686	0.08%
2021/06/22	2	21.00	3	21.05	20.95	-1	3,675	-0.03%
2021/06/21	1	21.20	2.7	21.08	21.05	-1.7	3,665	-0.05%
2021/06/16	0	0.00	28	21.69	21.60	-28	3,684	-0.76%
2021/06/15	0	0.00	1	21.80	21.80	-1	3,708	-0.03%
2021/06/07	1	22.00	0	0.00	22.15	1	3,862	0.03%
2021/06/04	1	22.35	0	0.00	22.35	1	3,866	0.03%
2021/06/03	4	22.63	0	0.00	22.60	4	3,872	0.10%
2021/06/02	7	22.65	5	22.50	22.70	2	3,917	0.05%
2021/06/01	20	22.82	0	0.00	22.75	20	3,900	0.51%
2021/05/31	0	0.00	2	22.15	22.05	-2	3,882	-0.05%
2021/05/28	1	22.10	1	22.35	22.10	0	3,921	0.00%
2021/05/24	0	0.00	7	22.19	22.00	-7	4,595	-0.15%
2021/05/19	2	21.25	4	21.44	21.40	-2	4,636	-0.04%
2021/05/18	2	19.95	21	20.42	21.05	-19	4,614	-0.41%
2021/05/17	21	19.50	5	19.65	19.30	16	4,572	0.35%
2021/05/14	2	20.80	3	21.02	20.80	-1	4,516	-0.02%
2021/05/13	3	21.63	7	21.31	21.20	-4	4,462	-0.09%
2021/05/12	10	22.30	5	21.88	21.50	5	4,404	0.11%
2021/05/11	31	24.12	19.1	24.15	22.90	11.9	4,266	0.28%
2021/05/10	6	23.69	0	0.00	23.90	6	4,095	0.15%
2021/05/07	0	0.00	1	23.35	23.35	-1	4,050	-0.02%
2021/05/06	12	22.82	0	0.00	22.80	12	4,003	0.30%
2021/05/04	8	23.16	4	23.15	22.85	4	3,904	0.10%
2021/05/03	1	23.90	7	23.99	23.95	-6	3,814	-0.16%
2021/04/29	6	24.30	11	24.33	24.40	-5	3,751	-0.13%
2021/04/28	14	24.45	3	24.35	24.50	11	3,663	0.30%
2021/04/27	10	24.79	1	24.30	24.30	9	3,594	0.25%
2021/04/26	2	23.98	7	23.91	24.20	-5	3,379	-0.15%
2021/04/23	1	23.75	2	23.78	23.75	-1	3,288	-0.03%
2021/04/22	23	25.00	3.3	25.25	24.10	19.8	3,211	0.61%
2021/04/21	33	24.76	48	24.79	24.75	-15	3,058	-0.49%
2021/04/20	13	22.88	2	23.78	23.75	11	2,912	0.38%
2021/04/19	52.3	23.36	7	23.11	23.50	45.3	2,798	1.62%
2021/04/16	5	20.84	11	21.12	21.40	-6	2,617	-0.23%
2021/04/15	1	20.55	0	0.00	20.60	1	2,497	0.04%
2021/04/14	2	19.90	3	20.40	20.45	-1	2,455	-0.04%
2021/04/13	13	20.58	59	20.42	20.45	-46	2,373	-1.94%
2021/04/12	8	20.58	7	20.59	20.50	1	2,185	0.05%
2021/04/09	48	20.19	15	20.45	20.30	33	2,092	1.58%
2021/04/08	2	19.35	0	0.00	19.30	2	1,910	0.10%
2021/04/07	20	19.18	3	19.35	19.25	17	1,877	0.91%
2021/04/06	6	18.67	0	0.00	18.85	6	1,831	0.33%
2021/03/31	0	0.00	3	18.85	18.65	-3	1,798	-0.17%
2021/03/29	15	18.60	2	18.70	18.65	13	1,761	0.74%
2021/03/25	0	0.00	2	18.30	18.20	-2	1,723	-0.12%
2021/03/19	7	17.74	0	0.00	17.75	7	1,683	0.42%
2021/03/18	0	0.00	10	18.55	18.15	-10	1,651	-0.61%
2021/03/17	0	0.00	1	18.75	18.50	-1	1,613	-0.06%
2021/03/16	10	18.70	17	18.90	18.90	-7	1,578	-0.44%
2021/03/15	0	0.00	7	18.70	18.70	-7	1,531	-0.46%
2021/03/12	5	17.75	0	0.00	17.75	5	1,475	0.34%
2021/03/10	2	17.70	1	17.70	17.40	1	1,451	0.07%
2021/03/09	0	0.00	8	17.83	17.85	-8	1,439	-0.56%
2021/03/08	4	18.01	4	17.88	18.10	0	1,430	0.00%
2021/03/05	2	17.20	0	0.00	17.15	2	1,386	0.14%
2021/03/04	3	17.30	0	0.00	17.40	3	1,397	0.21%
2021/03/03	0	0.00	2	17.30	17.60	-2	1,388	-0.14%
2021/03/02	3	18.70	3	18.50	17.80	0	1,337	0.00%
2021/02/26	0	0.00	17	18.21	18.00	-17	1,222	-1.39%
2021/02/25	16	17.95	10	17.81	18.00	6	1,037	0.58%
2021/02/24	1.1	16.85	13	16.74	17.00	-11.9	827	-1.44%
2021/01/29	3	14.30	0	0.00	14.30	3	584	0.51%
2021/01/22	2	14.50	0	0.00	14.55	2	594	0.34%
2021/01/20	1	14.70	0	0.00	14.60	1	599	0.17%
2021/01/19	0	0.00	1	14.95	15.05	-1	589	-0.17%
2021/01/12	0	0.00	2	15.15	15.05	-2	564	-0.35%
2021/01/04	0	0.00	1	15.55	15.55	-1	560	-0.18%
2020/12/30	0	0.00	3	15.55	15.60	-3	570	-0.53%
2020/12/25	0	0.00	5	15.25	15.30	-5	556	-0.90%
2020/12/21	0.1	15.40	0	0.00	15.40	0.1	590	0.02%
2020/12/15	1	15.25	0	0.00	15.05	1	636	0.16%
2020/12/09	0	0.00	1	15.15	15.20	-1	665	-0.15%
2020/12/08	0	0.00	4	15.50	15.25	-4	671	-0.60%
2020/12/03	5	15.60	0	0.00	15.60	5	706	0.71%
2020/12/02	0	0.00	5	15.60	15.65	-5	748	-0.67%
2020/11/30	0	0.00	4	15.95	15.95	-4	821	-0.49%
2020/11/27	0	0.00	1	15.70	15.80	-1	843	-0.12%
2020/11/25	0	0.00	6	15.50	15.60	-6	913	-0.66%
2020/11/24	0	0.00	3	15.25	15.45	-3	924	-0.32%
2020/11/19	0	0.00	0.1	15.10	15.10	-0.1	990	-0.01%
2020/11/18	1	15.05	1	15.05	15.10	0	1,007	0.00%
2020/11/17	0.3	15.05	0	0.00	15.15	0.3	1,024	0.03%
2020/11/16	0	0.00	238	15.05	15.10	-238	1,068	-22.26%	大賣/鉅額交易
2020/11/13	0.2	15.10	0	0.00	15.10	0.2	1,105	0.02%
2020/11/09	0	0.00	10	15.10	15.05	-10	1,162	-0.86%
2020/11/05	5	15.15	2	15.15	15.15	3	1,197	0.25%
2020/10/30	5	14.90	0	0.00	14.90	5	1,254	0.40%
2020/10/29	5	14.90	0	0.00	14.95	5	1,313	0.38%
2020/10/28	1	15.05	0	0.00	15.05	1	1,337	0.07%
2020/10/27	1	15.05	0	0.00	15.10	1	1,345	0.07%
2020/10/20	2	15.10	1	15.10	15.10	1	1,416	0.07%
2020/10/19	1	15.05	0	0.00	15.15	1	1,423	0.07%
2020/10/16	0	0.00	1	15.10	15.05	-1	1,429	-0.07%
2020/10/13	0	0.00	10	15.10	15.05	-10	1,444	-0.69%
2020/09/23	0	0.00	10	14.70	14.65	-10	1,484	-0.67%
2020/09/22	1	14.90	4	14.90	14.90	-3	1,486	-0.20%
2020/09/21	2	15.05	0	0.00	15.10	2	1,473	0.14%
2020/09/18	2	15.05	0	0.00	15.10	2	1,473	0.14%
2020/09/17	1	15.10	0	0.00	15.05	1	1,536	0.07%
2020/09/10	10	15.05	0	0.00	15.00	10	1,528	0.65%
2020/09/09	0	0.00	1	15.20	15.20	-1	1,512	-0.07%
2020/09/07	10	15.90	3	15.80	15.65	7	1,485	0.47%
2020/09/04	8	17.08	0	0.00	17.10	8	1,457	0.55%
2020/09/01	0	0.00	4	17.55	17.40	-4	1,376	-0.29%
2020/08/31	5	17.35	4	17.50	17.55	1	1,346	0.07%
2020/08/27	5	17.20	2	17.45	17.20	3	1,278	0.23%
2020/08/26	1	17.40	8	17.38	17.35	-7	1,266	-0.55%
2020/08/25	0	0.00	1	17.15	17.10	-1	1,230	-0.08%
2020/08/24	0	0.00	10	17.03	17.05	-10	1,195	-0.84%
2020/08/21	0	0.00	7	16.65	16.90	-7	1,181	-0.59%
2020/08/20	7	16.32	5	16.72	16.45	2	1,169	0.17%
2020/08/19	2	16.98	10	16.85	16.85	-8	1,134	-0.71%
2020/08/17	2	16.55	30	16.50	16.55	-28	1,095	-2.56%
2020/08/14	0	0.00	2	16.30	16.30	-2	1,094	-0.18%
2020/08/10	0.2	16.25	0	0.00	16.25	0.2	1,070	0.02%
2020/08/07	2	16.20	0	0.00	16.15	2	1,063	0.19%
2020/08/05	2	16.28	0	0.00	16.15	2	1,070	0.19%
2020/08/04	10	16.25	1	16.00	16.25	9	1,063	0.85%
2020/07/30	0	0.00	5	15.80	15.75	-5	1,018	-0.49%
2020/07/16	1	15.75	20	15.80	15.85	-19	1,165	-1.63%
2020/07/10	1	15.55	4	15.55	15.55	-3	1,182	-0.25%
2020/07/08	2	15.85	0	0.00	15.85	2	1,178	0.17%
2020/07/03	5	15.85	0	0.00	15.90	5	1,211	0.41%
2020/06/24	0.2	15.55	6	16.00	15.65	-5.8	1,208	-0.48%
2020/06/22	10	15.40	13	15.37	15.40	-3	1,158	-0.26%
2020/06/19	0	0.00	12	15.35	15.30	-12	1,162	-1.03%
2020/06/17	0	0.00	16	15.20	15.30	-16	1,165	-1.37%
2020/06/15	1	15.00	0	0.00	14.90	1	1,212	0.08%
2020/06/08	0.2	15.55	0	0.00	15.65	0.2	1,233	0.02%
2020/06/02	0	0.00	1	15.25	15.30	-1	1,223	-0.08%
2020/05/28	0	0.00	3	15.00	15.00	-3	1,227	-0.24%
2020/05/21	6	14.85	10	15.00	15.05	-4	1,206	-0.33%
2020/05/15	0	0.00	2	14.60	14.60	-2	1,156	-0.17%
2020/05/14	1	14.75	0	0.00	14.65	1	1,145	0.09%
2020/05/13	1	14.75	0	0.00	14.75	1	1,135	0.09%
2020/05/12	1	14.70	0	0.00	14.65	1	1,132	0.09%
2020/05/11	2	14.70	0	0.00	14.75	2	1,129	0.18%
2020/05/08	16	14.80	4	14.75	14.75	12	1,139	1.05%
2020/05/07	0	0.00	1	14.80	14.80	-1	1,160	-0.09%
2020/05/06	1	14.80	0	0.00	14.80	1	1,158	0.09%
2020/05/05	6	14.91	15	14.97	14.85	-9	1,144	-0.79%
2020/05/04	20	14.20	8	14.35	14.40	12	1,043	1.15%
2020/04/30	0	0.00	1	14.40	14.45	-1	1,037	-0.10%
2020/04/27	14	13.20	4	13.55	13.65	10	1,085	0.92%
2020/04/22	1	12.70	0	0.00	12.80	1	1,097	0.09%
2020/04/14	10	13.40	1	13.45	13.45	9	1,381	0.65%
2020/04/13	1	13.40	0	0.00	13.40	1	1,395	0.07%
2020/04/10	4	13.44	0	0.00	13.40	4	1,396	0.29%
2020/04/09	0	0.00	4	12.76	13.05	-4	1,385	-0.29%
2020/04/08	0	0.00	1	12.60	12.75	-1	1,388	-0.07%
2020/04/06	1	12.50	0	0.00	12.50	1	1,445	0.07%
2020/03/31	4	12.50	0	0.00	12.45	4	1,455	0.27%
2020/03/30	1	12.25	0	0.00	12.25	1	1,446	0.07%
2020/03/25	0	0.00	5	11.95	12.00	-5	1,466	-0.34%
2020/03/23	22	10.82	1	10.50	10.80	21	1,462	1.44%
2020/03/20	1	10.90	0	0.00	10.90	1	1,564	0.06%
2020/03/16	20	11.92	0	0.00	11.90	20	1,577	1.27%
2020/03/13	6	11.61	0	0.00	11.90	6	1,606	0.37%
2020/03/12	11	13.04	0	0.00	12.65	11	1,580	0.70%
2020/03/11	5	13.40	0	0.00	13.40	5	1,557	0.32%
2020/03/10	0.1	13.30	0	0.00	13.40	0.1	1,553	0.01%
2020/03/09	5	13.60	20	13.59	13.55	-15	1,559	-0.96%
2020/03/06	1	14.00	4	14.05	14.00	-3	1,551	-0.19%
2020/03/05	0	0.00	1	14.25	14.15	-1	1,555	-0.06%
2020/03/04	5	14.05	0	0.00	14.00	5	1,563	0.32%
2020/03/02	1	14.10	0	0.00	14.10	1	1,564	0.06%
2020/02/24	1	14.35	5	14.50	14.40	-4	1,708	-0.23%
2020/02/20	5	14.65	0	0.00	14.65	5	1,754	0.28%
2020/02/13	2	14.58	0	0.00	14.55	2	1,810	0.11%
2020/02/10	8	14.48	0	0.00	14.50	8	1,788	0.45%
2020/02/06	16	15.19	0	0.00	15.15	16	1,777	0.90%
2020/02/04	0	0.00	5	14.96	15.00	-5	1,822	-0.27%
2020/02/03	5	14.68	0	0.00	14.85	5	1,809	0.28%
2020/01/30	6	15.16	0	0.00	14.90	6	1,763	0.34%
2020/01/14	3	16.25	10	16.30	16.25	-7	1,682	-0.42%
2020/01/13	15	16.48	1	16.50	16.40	14	1,698	0.82%
2020/01/10	20	16.95	10	17.00	17.05	10	1,548	0.65%
2020/01/08	0	0.00	8	16.50	16.40	-8	1,463	-0.55%
2020/01/07	3	16.40	20	16.35	16.40	-17	1,442	-1.18%
2020/01/03	1	16.55	10	16.60	16.45	-9	1,410	-0.64%
2020/01/02	5	16.57	4	16.50	16.55	1	1,385	0.07%
2019/12/31	1	16.50	1	16.55	16.60	0	1,359	0.00%
2019/12/30	3	16.20	0	0.00	16.25	3	1,287	0.23%
2019/12/24	5	16.20	0	0.00	16.15	5	1,277	0.39%
2019/12/23	5	16.35	5	16.30	16.20	0	1,266	0.00%
2019/12/19	5	16.10	0	0.00	16.10	5	1,232	0.41%
2019/12/18	0	0.00	6	16.30	16.20	-6	1,232	-0.49%
2019/12/17	32	16.48	12	16.34	16.40	20	1,221	1.64%
2019/12/12	5	16.00	2	16.00	16.00	3	1,069	0.28%
2019/12/11	0	0.00	5	16.10	16.05	-5	1,071	-0.47%
2019/12/10	1	16.00	5	16.10	16.05	-4	1,054	-0.38%
2019/12/04	6	15.54	0	0.00	15.55	6	1,081	0.55%
2019/12/02	5	15.65	0	0.00	15.70	5	1,095	0.46%
2019/11/29	0	0.00	8	15.85	15.75	-8	1,100	-0.73%
2019/11/28	4	15.95	21	15.92	15.90	-17	1,104	-1.54%
2019/11/27	1	15.95	3	16.00	15.95	-2	1,109	-0.18%
2019/11/26	0	0.00	15	16.02	16.05	-15	1,108	-1.35%
2019/11/25	2	15.98	0	0.00	15.95	2	1,128	0.18%
2019/11/22	27	16.19	0	0.00	16.35	27	1,110	2.43%
2019/11/21	5	15.90	0	0.00	16.15	5	1,019	0.49%
2019/11/18	2	15.80	0	0.00	15.75	2	974	0.21%
2019/11/15	10	15.83	15	15.85	15.75	-5	978	-0.51%
2019/11/14	3	15.90	0	0.00	15.85	3	977	0.31%
2019/11/13	10	15.95	5	16.00	15.95	5	981	0.51%
2019/11/12	3	15.90	0	0.00	16.00	3	993	0.30%
2019/11/11	1	15.95	8	15.95	15.85	-7	1,007	-0.69%
2019/11/08	0	0.00	10	15.75	15.80	-10	1,031	-0.97%
2019/11/07	10	15.85	0	0.00	15.85	10	1,114	0.90%
2019/11/06	0	0.00	4	15.85	15.70	-4	1,141	-0.35%
2019/11/04	0	0.00	2	15.90	16.15	-2	1,123	-0.18%
2019/10/30	0	0.00	6	15.65	15.60	-6	1,097	-0.55%
2019/10/28	0	0.00	2.1	15.50	15.50	-2.1	1,106	-0.19%
2019/10/24	0	0.00	8	15.55	15.55	-8	1,103	-0.73%
2019/10/22	15	15.65	15	15.90	15.65	0	1,110	0.00%
2019/10/21	0	0.00	4	15.95	15.90	-4	1,097	-0.36%
2019/10/09	2	14.85	0	0.00	14.85	2	1,249	0.16%
2019/10/08	1	14.75	0	0.00	14.80	1	1,264	0.08%
2019/10/03	4	14.80	0	0.00	14.90	4	1,369	0.29%
2019/10/02	6	14.77	0	0.00	14.70	6	1,384	0.43%
2019/10/01	2	14.80	1	15.00	14.80	1	1,405	0.07%
2019/09/27	4	15.15	0	0.00	15.00	4	1,409	0.28%
2019/09/26	2	15.25	0	0.00	15.25	2	1,402	0.14%
2019/09/24	10	15.21	0	0.00	15.20	10	1,434	0.70%
2019/09/23	15	15.31	0	0.00	15.30	15	1,446	1.04%
2019/09/20	7	15.39	3	15.30	15.30	4	1,496	0.27%
2019/09/19	3	15.50	0	0.00	15.50	3	1,744	0.17%
2019/09/18	18	15.53	0	0.00	15.50	18	1,771	1.02%
2019/09/17	2	15.60	0	0.00	15.60	2	1,790	0.11%
2019/09/16	8	15.58	0	0.00	15.55	8	1,826	0.44%
2019/09/12	8	15.53	0	0.00	15.50	8	1,882	0.42%
2019/09/10	2	15.50	0	0.00	15.55	2	1,935	0.10%
2019/09/09	8	15.84	10	15.90	15.80	-2	1,945	-0.10%
2019/09/06	5	16.71	0	0.00	16.75	5	2,004	0.25%
2019/09/05	3	16.65	0	0.00	16.70	3	2,057	0.15%
2019/09/02	1	16.75	0	0.00	16.75	1	2,122	0.05%
2019/08/30	6	16.70	0	0.00	16.65	6	2,122	0.28%
2019/08/29	2	16.65	0	0.00	16.60	2	2,133	0.09%
2019/08/28	5	16.65	0	0.00	16.50	5	2,160	0.23%
2019/08/27	0	0.00	1	16.85	16.75	-1	2,153	-0.05%
2019/08/23	0	0.00	5	17.00	17.00	-5	2,194	-0.23%
2019/08/19	0	0.00	17	17.05	17.00	-17	2,442	-0.70%
2019/08/16	2	17.05	0	0.00	17.00	2	2,452	0.08%
2019/08/15	0	0.00	101	16.92	17.05	-101	2,471	-4.09%	大賣/鉅額交易
2019/08/14	1	16.95	1	17.10	16.90	0	2,482	0.00%
2019/08/13	100.4	16.95	0	0.00	17.00	100.4	2,497	4.02%
2019/08/12	1	17.30	9	17.11	17.30	-8	2,498	-0.32%
2019/08/08	0	0.00	15	16.76	16.90	-15	2,511	-0.60%
2019/08/06	7	16.00	0	0.00	16.35	7	2,639	0.27%
2019/08/02	6	16.25	3	16.35	16.25	3	2,921	0.10%
2019/08/01	1	16.50	0	0.00	16.50	1	2,913	0.03%
2019/07/31	3	16.65	0	0.00	16.65	3	2,915	0.10%
2019/07/30	1	16.65	0	0.00	16.75	1	2,918	0.03%
2019/07/22	6	16.49	0	0.00	16.50	6	2,952	0.20%
2019/07/19	1	16.55	0	0.00	16.60	1	2,969	0.03%
2019/07/18	14	16.65	0	0.00	16.55	14	3,062	0.46%
2019/07/17	1	16.75	0	0.00	16.80	1	3,075	0.03%
2019/07/16	4	17.00	10	17.13	16.85	-6	3,096	-0.19%
2019/07/15	6	16.80	2	17.05	16.80	4	3,044	0.13%
2019/07/12	7	16.57	0	0.00	16.55	7	2,963	0.24%
2019/07/11	5	16.30	0	0.00	16.30	5	2,970	0.17%
2019/07/10	16	16.31	0	0.00	16.20	16	2,972	0.54%
2019/07/09	0	0.00	5	16.90	16.90	-5	2,923	-0.17%
2019/07/08	11	16.95	0	0.00	16.95	11	2,937	0.37%
2019/07/03	2	16.70	0	0.00	16.75	2	2,983	0.07%
2019/07/02	0	0.00	1	16.90	16.75	-1	3,021	-0.03%
2019/06/28	0	0.00	1	16.70	16.75	-1	3,078	-0.03%
2019/06/26	15	17.60	5	17.44	16.85	10	3,119	0.32%
2019/06/19	3	17.00	0	0.00	16.95	3	3,116	0.10%
2019/06/13	0	0.00	4	17.25	17.30	-4	3,122	-0.13%
2019/06/06	0	0.00	1	16.05	16.10	-1	3,012	-0.03%
2019/06/05	2	16.05	0	0.00	16.00	2	3,092	0.06%
2019/06/04	2	16.10	11	16.55	16.10	-9	3,076	-0.29%
2019/06/03	2	16.20	0	0.00	16.25	2	3,049	0.07%
2019/05/29	1	16.65	0	0.00	16.55	1	3,034	0.03%
2019/05/27	13	16.60	15	16.70	17.20	-2	2,901	-0.07%
2019/05/24	0	0.00	1	16.20	16.25	-1	2,760	-0.04%
2019/05/22	5	16.11	0	0.00	16.10	5	2,732	0.18%
2019/05/21	8	16.40	10	16.65	16.40	-2	2,707	-0.07%
2019/05/20	1	16.35	0	0.00	16.50	1	2,673	0.04%
2019/05/17	0	0.00	1	16.15	16.10	-1	2,636	-0.04%
2019/05/16	1	16.60	10	16.65	16.20	-9	2,614	-0.34%
2019/05/13	4	16.25	4	16.25	16.25	0	2,396	0.00%
2019/05/10	15	15.62	9	15.70	15.70	6	2,232	0.27%
2019/05/09	1	14.45	0	0.00	14.65	1	2,112	0.05%
2019/05/08	1	14.70	0	0.00	14.70	1	2,106	0.05%
2019/05/06	5	14.70	1	14.75	14.75	4	2,125	0.19%
2019/04/30	3	14.98	0	0.00	15.00	3	2,136	0.14%
2019/04/25	1	15.25	0	0.00	15.20	1	2,334	0.04%
2019/04/24	0	0.00	10	15.70	15.55	-10	2,307	-0.43%
2019/04/23	1	14.90	0	0.00	15.20	1	2,203	0.05%
2019/04/22	6	14.80	0	0.00	14.80	6	2,179	0.28%
2019/04/19	6	15.23	2	15.20	15.10	4	2,150	0.19%
2019/04/18	0	0.00	0.1	15.45	15.45	-0.1	2,113	-0.01%
2019/04/17	2	15.75	0	0.00	15.60	2	2,123	0.09%
2019/04/16	2	16.00	0	0.00	15.90	2	2,103	0.10%
2019/04/15	2	15.80	0	0.00	16.05	2	2,087	0.10%
2019/04/12	0	0.00	10	15.40	15.50	-10	2,066	-0.48%
2019/04/11	0	0.00	5	15.40	15.45	-5	2,052	-0.24%
2019/04/09	5	15.85	0	0.00	15.85	5	1,993	0.25%
2019/04/02	4	15.66	0	0.00	15.55	4	2,057	0.19%
2019/03/29	1	15.85	1	15.60	15.65	0	2,125	0.00%
2019/03/28	0.4	15.60	0	0.00	15.65	0.4	2,164	0.02%
2019/03/27	3	16.00	23	15.44	15.85	-20	2,210	-0.90%
2019/03/26	1	15.10	1	15.15	15.20	0	2,096	0.00%
2019/03/25	6	15.19	133	14.97	14.90	-127	2,048	-6.20%	大賣/鉅額交易
2019/03/22	0	0.00	2	14.45	14.50	-2	1,937	-0.10%
2019/03/21	0	0.00	6	14.20	14.20	-6	1,927	-0.31%
2019/03/14	2	13.45	0	0.00	13.40	2	1,835	0.11%
2019/03/12	3	13.75	2	13.75	13.70	1	1,810	0.06%
2019/03/11	1	13.85	11	13.70	14.00	-10	1,770	-0.56%
2019/03/05	1	13.45	0	0.00	13.35	1	1,639	0.06%
2019/02/26	5	12.90	0	0.00	12.90	5	1,591	0.31%
2019/02/15	2	13.00	0	0.00	13.05	2	1,534	0.13%
2019/02/13	5	13.15	0	0.00	13.20	5	1,500	0.33%
2019/02/12	6	13.35	0	0.00	13.50	6	1,471	0.41%
2019/02/11	1	13.30	0	0.00	13.30	1	1,454	0.07%
2019/01/29	5	13.20	0	0.00	13.25	5	1,425	0.35%
2019/01/28	2	13.40	0	0.00	13.40	2	1,410	0.14%
2019/01/25	3	13.15	0	0.00	13.15	3	1,383	0.22%
2019/01/24	3	13.15	0	0.00	13.25	3	1,369	0.22%
2019/01/18	1	13.65	34	13.69	13.30	-33	1,260	-2.62%
2019/01/17	0	0.00	5	12.80	12.75	-5	1,103	-0.45%
2019/01/16	21	12.30	0	0.00	12.35	21	1,069	1.96%
2019/01/14	3	12.25	0	0.00	12.30	3	1,052	0.28%
2019/01/07	10	12.10	0	0.00	12.20	10	997	1.00%
2018/12/28	1	12.40	0	0.00	12.40	1	951	0.11%
2018/12/25	4	13.09	2	13.05	12.95	2	852	0.23%
2018/12/24	2	13.40	2	13.50	13.30	0	763	0.00%
2018/12/22	0	0.00	5	13.00	12.85	-5	591	-0.85%
2018/12/21	0	0.00	1	12.90	12.85	-1	548	-0.18%
2018/12/20	8	12.82	10	13.03	12.55	-2	468	-0.43%
2018/12/17	5	12.85	0	0.00	12.85	5	325	1.53%
2018/12/14	0	0.00	2	12.80	12.90	-2	303	-0.66%
2018/12/12	14	12.39	14	12.69	12.65	0	227	0.00%
2018/12/04	5	12.10	0	0.00	12.40	5	152	3.28%
2018/11/28	10	11.60	0	0.00	11.70	10	141	7.07%
2018/10/25	0	0.00	0.1	10.20	10.20	-0.1	113	-0.05%
2018/08/10	0	0.00	4	11.55	11.40	-4	258	-1.55%
2018/08/01	0	0.00	2	11.45	11.45	-2	324	-0.62%
2018/07/26	0	0.00	0	11.40	11.45	0	354	-0.01%
2018/07/25	2	11.40	0	0.00	11.40	2	365	0.55%
2018/07/06	0	0.00	1	11.65	11.65	-1	696	-0.14%
2018/06/26	0	0.00	2	12.25	12.10	-2	1,039	-0.19%
2018/06/22	0	0.00	3	12.50	12.50	-3	1,034	-0.29%
2018/06/21	6	12.55	3	12.50	12.50	3	1,034	0.29%
2018/06/04	0	0.00	11	12.80	12.90	-11	1,018	-1.08%
2018/05/28	2	13.00	0	0.00	13.05	2	961	0.21%
2018/05/23	1	13.15	0	0.00	12.55	1	913	0.11%
2018/05/18	0	0.00	1	12.30	12.30	-1	896	-0.11%
2018/05/16	0	0.00	2	12.00	12.75	-2	878	-0.23%
2018/05/08	0	0.00	12	12.27	12.30	-12	843	-1.42%
2018/04/24	12	12.70	0	0.00	12.15	12	770	1.56%
2018/04/20	6	11.75	6	11.55	11.50	0	663	0.00%
2018/04/17	0	0.00	1	11.40	11.40	-1	628	-0.16%
2018/04/13	0	0.00	2	12.20	11.90	-2	587	-0.34%
2018/04/12	1	11.85	0	0.00	12.10	1	555	0.18%
2018/04/11	1	12.40	0	0.00	12.40	1	501	0.20%
2018/04/10	12	14.23	0	0.00	13.55	12	454	2.64%
2018/04/09	3	14.45	27	14.59	14.75	-24	407	-5.89%
2018/04/03	15	13.14	4	13.20	13.45	11	336	3.27%
2018/04/02	1	11.75	1	12.25	12.25	0	239	0.00%
2018/03/22	10	10.75	0	0.00	10.70	10	178	5.61%
2018/02/27	0	0.00	6	10.50	10.55	-6	169	-3.53%
2018/02/23	0	0.00	2	10.55	10.55	-2	166	-1.20%
2018/01/24	0	0.00	1	10.55	10.55	-1	150	-0.67%
2018/01/18	1	10.65	0	0.00	10.70	1	151	0.66%
2018/01/16	6	10.64	0	0.00	10.70	6	157	3.82%