隆大 (5519)-國票-天祥券商分點個股進出

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
50.00
漲跌
▲2.00
漲幅
+4.17%
成交量
23,025張
產業
上市營建類股
228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

隆大 (5519)籌碼相關－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/06/04	5	48.95	13	49.92	50.00	-8	3,937	-0.20%
2024/06/03	2	46.40	10.1	47.18	48.00	-8.1	3,563	-0.23%
2024/05/31	1	43.60	11.1	43.48	43.65	-10.1	3,463	-0.29%
2024/05/30	2	41.70	2	42.20	41.65	0	3,380	0.00%
2024/05/27	3	40.40	1	40.50	40.50	2	3,302	0.06%
2024/05/24	9	39.77	0	0.00	39.85	9	3,285	0.27%
2024/05/23	9.3	40.49	0	0.00	40.35	9.3	3,261	0.29%
2024/05/22	2.1	41.49	1	41.60	41.55	1.1	3,223	0.03%
2024/05/21	2.1	41.94	0	0.00	41.85	2.1	3,208	0.07%
2024/05/20	14.4	42.82	1	42.70	42.40	13.4	3,220	0.42%
2024/05/17	7	43.65	3	43.73	43.95	4	3,172	0.13%
2024/05/16	4	42.45	0	0.00	42.55	4	3,100	0.13%
2024/05/15	7.1	42.01	1	42.10	41.50	6.1	3,056	0.20%
2024/05/14	12.1	41.38	0	0.00	41.95	12.1	3,030	0.40%
2024/05/13	1	42.40	0	0.00	41.75	1	2,995	0.03%
2024/05/10	30.3	42.39	0	0.00	41.85	30.3	2,935	1.03%
2024/05/09	13.9	45.40	10	44.45	43.25	3.9	2,834	0.14%
2024/05/08	2.6	45.86	2	46.30	45.30	0.6	2,682	0.02%
2024/05/07	15	51.00	1	53.00	48.70	14	2,540	0.55%
2024/05/06	13	54.21	14	55.09	54.10	-1	2,377	-0.04%
2024/05/03	6	50.70	13	52.71	54.50	-7	2,203	-0.32%
2024/05/02	3	50.70	17.5	51.67	52.00	-14.5	1,922	-0.75%
2024/04/30	3	46.80	2	46.50	47.35	1	1,756	0.06%
2024/04/29	4	46.25	18.4	47.87	47.55	-14.4	1,696	-0.85%
2024/04/26	2	44.60	0	0.00	44.10	2	1,609	0.12%
2024/04/25	0	0.00	6	43.65	43.70	-6	1,583	-0.38%
2024/04/24	0	0.00	10	43.55	42.60	-10	1,557	-0.64%
2024/04/23	10	42.95	0	0.00	42.95	10	1,549	0.65%
2024/04/22	3	41.70	18	43.46	41.60	-15	1,514	-0.99%
2024/04/19	4	41.96	0	0.00	42.20	4	1,479	0.27%
2024/04/18	15	42.90	48	41.13	42.90	-33	1,427	-2.31%
2024/04/17	0	0.00	7	39.71	40.10	-7	1,376	-0.51%
2024/04/16	0	0.00	6	38.79	38.10	-6	1,367	-0.44%
2024/04/15	0	0.00	2	40.15	39.65	-2	1,341	-0.15%
2024/04/10	3	40.00	4	40.10	40.05	-1	1,296	-0.08%
2024/04/08	3	39.00	3	39.95	40.45	0	1,266	0.00%
2024/04/03	9	40.78	7	41.36	40.55	2	1,216	0.16%
2024/04/02	3	41.00	6	42.03	42.30	-3	1,185	-0.25%
2024/03/28	6	40.25	0	0.00	40.20	6	1,142	0.53%
2024/03/27	0	0.00	1	40.80	40.45	-1	1,134	-0.09%
2024/03/21	0	0.00	7	38.53	39.10	-7	1,088	-0.64%
2024/03/19	0	0.00	25	37.95	37.80	-25	1,052	-2.37%
2024/03/18	4	37.00	7	37.90	38.00	-3	1,047	-0.29%
2024/03/15	5	38.39	0	0.00	37.90	5	1,029	0.49%
2024/03/14	0	0.00	8	38.93	39.30	-8	1,021	-0.78%
2024/03/13	3	38.00	8	38.09	38.50	-5	1,068	-0.47%
2024/03/12	0	0.00	8	38.17	37.90	-8	1,056	-0.76%
2024/03/11	9	36.12	18	37.30	35.95	-9	980	-0.92%
2024/03/08	9	34.80	0	0.00	34.70	9	895	1.00%
2024/03/07	0	0.00	3	36.25	35.60	-3	899	-0.33%
2024/03/05	3	35.42	0	0.00	35.40	3	908	0.33%
2024/03/04	0	0.00	6	35.88	35.90	-6	910	-0.66%
2024/03/01	5	34.72	0	0.00	34.70	5	900	0.56%
2024/02/27	7	34.86	0	0.00	35.00	7	908	0.77%
2024/02/26	8	35.07	0	0.00	35.15	8	922	0.87%
2024/02/23	9	35.27	3	35.95	35.30	6	917	0.65%
2024/02/22	2	35.40	3	35.40	35.45	-1	919	-0.11%
2024/02/21	16	35.35	6	35.73	35.85	10	924	1.08%
2024/02/20	0	0.00	3	34.00	34.10	-3	901	-0.33%
2024/02/19	10	33.25	23	32.84	33.35	-13	909	-1.43%
2024/02/15	0	0.00	4	31.83	31.90	-4	916	-0.44%
2024/02/05	3	31.40	0	0.00	31.60	3	926	0.32%
2024/02/02	3	31.50	0	0.00	31.60	3	960	0.31%
2024/01/29	0	0.00	11	30.94	31.20	-11	1,021	-1.08%
2024/01/22	0	0.00	3	30.53	30.45	-3	1,001	-0.30%
2024/01/18	2	28.80	0	0.00	28.85	2	976	0.20%
2024/01/17	5	29.30	1	28.90	28.85	4	971	0.41%
2024/01/15	0	0.00	1	29.90	30.20	-1	953	-0.10%
2024/01/12	6	29.45	0	0.00	29.40	6	944	0.64%
2024/01/11	1	29.55	0	0.00	29.75	1	948	0.11%
2024/01/10	19	29.73	0	0.00	29.55	19	950	2.00%
2024/01/08	0	0.00	6	30.63	30.65	-6	983	-0.61%
2024/01/05	0	0.00	1	30.50	30.05	-1	988	-0.10%
2024/01/03	1	29.90	0	0.00	30.00	1	979	0.10%
2024/01/02	3	29.80	3	30.20	30.20	0	978	0.00%
2023/12/28	0	0.00	2	29.75	29.70	-2	962	-0.21%
2023/12/27	0	0.00	1	30.00	30.05	-1	959	-0.10%
2023/12/26	1	29.85	0	0.00	30.00	1	954	0.10%
2023/12/21	11	29.15	1	29.35	29.00	10	929	1.08%
2023/12/18	2	30.40	0	0.00	29.75	2	902	0.22%
2023/12/15	3	29.80	0	0.00	30.00	3	890	0.34%
2023/12/14	1	30.20	0	0.00	30.00	1	880	0.11%
2023/12/12	1	29.50	1	29.45	29.85	0	862	0.00%
2023/12/11	12	30.02	0	0.00	29.95	12	846	1.42%
2023/12/08	3	30.92	15.1	30.71	30.80	-12.1	822	-1.47%
2023/12/07	1	29.90	7.1	30.18	29.85	-6.1	750	-0.81%
2023/12/01	0	0.00	0.2	29.45	29.65	-0.2	673	-0.03%
2023/11/29	3	29.00	0	0.00	28.95	3	652	0.46%
2023/11/22	6	29.30	0	0.00	29.55	6	589	1.02%
2023/11/16	0	0.00	9	29.57	29.50	-9	527	-1.71%
2023/11/15	0	0.00	2	28.55	28.60	-2	500	-0.40%
2023/11/13	5	27.72	1	27.75	27.80	4	476	0.84%
2023/11/10	5	27.39	5	27.10	27.20	0	455	0.00%
2023/11/09	1	28.40	7	28.34	28.50	-6	416	-1.44%
2023/11/08	5	27.45	5	27.34	27.55	0	382	0.00%
2023/11/07	4	26.61	0	0.00	26.65	4	358	1.11%
2023/11/06	0	0.00	14	26.54	26.50	-14	355	-3.94%
2023/11/03	3	25.35	1	25.30	25.40	2	332	0.60%
2023/11/01	3	24.95	0	0.00	25.00	3	322	0.93%
2023/10/31	3	25.05	0	0.00	25.10	3	322	0.93%
2023/10/27	2	25.10	0	0.00	25.10	2	319	0.63%
2023/10/20	3	24.80	3	24.95	24.95	0	301	0.00%
2023/10/19	0	0.00	2	25.05	25.10	-2	303	-0.66%
2023/10/18	1	24.75	0	0.00	24.75	1	296	0.34%
2023/10/17	19	24.95	14	25.01	24.90	5	295	1.69%
2023/10/16	0	0.00	4	25.14	25.20	-4	303	-1.32%
2023/10/13	1	24.30	14	24.59	24.45	-13	277	-4.69%
2023/10/12	0	0.00	4	23.95	23.90	-4	268	-1.49%
2023/10/11	0	0.00	3	23.85	23.90	-3	272	-1.10%
2023/10/05	1	23.50	0	0.00	23.45	1	302	0.33%
2023/10/04	0	0.00	2	23.40	23.45	-2	316	-0.63%
2023/09/28	0	0.00	2	23.63	23.60	-2	335	-0.60%
2023/09/27	0	0.00	2	23.35	23.30	-2	335	-0.60%
2023/09/26	1	23.00	0	0.00	22.95	1	334	0.30%
2023/09/06	7	22.86	0	0.00	22.85	7	379	1.85%
2023/08/30	0	0.00	1	22.45	22.45	-1	377	-0.26%
2023/08/29	0	0.00	11	22.50	22.40	-11	381	-2.89%
2023/08/10	0	0.00	1	22.65	22.55	-1	405	-0.25%
2023/08/04	1	22.25	0	0.00	22.35	1	402	0.25%
2023/07/31	1	22.05	0	0.00	22.00	1	409	0.24%
2023/07/25	2	22.10	0	0.00	22.10	2	410	0.49%
2023/07/24	0.1	22.05	0	0.00	21.95	0.1	410	0.02%
2023/07/21	1	22.20	0	0.00	22.15	1	406	0.25%
2023/07/19	0.1	22.25	0	0.00	21.95	0.1	410	0.02%
2023/07/18	0.1	22.60	0	0.00	22.45	0.1	398	0.03%
2023/07/14	1	23.00	0	0.00	23.05	1	375	0.27%
2023/07/12	8	25.15	2	25.35	25.05	6	360	1.66%
2023/07/11	0	0.00	1	25.35	25.25	-1	353	-0.28%
2023/07/06	4	25.15	0	0.00	25.10	4	356	1.12%
2023/07/05	0	0.00	3	25.10	25.05	-3	355	-0.84%
2023/07/04	0	0.00	6	25.10	25.05	-6	354	-1.69%
2023/07/03	0	0.00	6	25.00	25.00	-6	356	-1.68%
2023/06/30	0	0.00	6	25.00	24.95	-6	355	-1.69%
2023/06/27	0	0.00	3.2	25.10	24.95	-3.2	362	-0.88%
2023/06/26	0	0.00	3	25.05	25.05	-3	362	-0.83%
2023/06/20	0	0.00	3	25.10	25.05	-3	362	-0.83%
2023/06/19	0	0.00	10	25.01	25.00	-10	361	-2.76%
2023/06/16	0	0.00	14	24.90	24.90	-14	351	-3.98%
2023/06/14	0	0.00	1	24.65	24.60	-1	350	-0.29%
2023/06/07	0.1	24.75	0	0.00	24.75	0.1	360	0.03%
2023/06/01	3	24.60	0	0.00	24.65	3	385	0.78%
2023/05/30	0	0.00	2	24.50	24.65	-2	397	-0.50%
2023/05/23	0	0.00	3	24.65	24.65	-3	433	-0.69%
2023/05/12	5	24.15	0	0.00	24.15	5	424	1.18%
2023/05/11	3	24.05	1	24.05	24.00	2	423	0.47%
2023/05/03	0	0.00	3	24.65	24.65	-3	402	-0.75%
2023/04/26	0	0.00	5	24.25	24.40	-5	395	-1.26%
2023/04/25	3	24.05	0	0.00	24.10	3	395	0.76%
2023/04/20	0	0.00	1	24.75	24.55	-1	379	-0.26%
2023/04/14	0	0.00	10	25.00	24.85	-10	364	-2.74%
2023/04/13	0	0.00	8	24.73	24.80	-8	355	-2.25%
2023/04/12	2	24.30	0	0.00	24.30	2	330	0.60%
2023/04/11	0	0.00	1	24.20	24.15	-1	319	-0.31%
2023/04/10	0	0.00	3	24.30	24.15	-3	317	-0.95%
2023/04/07	0	0.00	1	24.20	24.15	-1	310	-0.32%
2023/03/28	9	23.76	0	0.00	23.70	9	291	3.08%
2023/03/27	1	24.00	1	23.90	23.90	0	284	0.00%
2023/03/24	0	0.00	5	24.17	24.15	-5	282	-1.77%
2023/03/23	0	0.00	10	24.20	24.20	-10	280	-3.56%
2023/03/20	10	23.80	0	0.00	23.90	10	270	3.70%
2023/03/17	2	23.80	0	0.00	23.75	2	268	0.74%
2023/03/16	0	0.00	1	23.85	23.75	-1	266	-0.38%
2023/03/14	1	23.90	0	0.00	23.80	1	259	0.39%
2023/03/10	0	0.00	1	24.00	24.00	-1	258	-0.39%
2023/03/07	0	0.00	28	24.20	24.25	-28	253	-11.03%
2023/03/06	1	24.10	0	0.00	24.00	1	241	0.41%
2023/03/03	0	0.00	1	23.95	23.95	-1	233	-0.43%
2023/03/02	0	0.00	5	23.70	23.70	-5	224	-2.23%
2023/03/01	5	23.68	5	23.60	23.70	0	218	0.00%
2023/02/24	1	23.25	30	23.35	23.35	-29	207	-14.01%
2023/02/23	2	23.68	1.9	23.81	23.85	0.1	188	0.05%
2023/02/22	12	23.50	0	0.00	23.50	12	173	6.94%
2023/02/20	2	22.90	5	22.98	23.05	-3	163	-1.83%
2023/02/17	3	22.53	0	0.00	22.65	3	159	1.88%
2023/02/03	1	22.40	0	0.00	22.50	1	184	0.54%
2023/02/01	10	22.40	0	0.00	22.35	10	180	5.53%
2023/01/11	6	22.35	0	0.00	22.30	6	176	3.39%
2023/01/10	6	22.35	0	0.00	22.35	6	177	3.38%
2022/12/29	3	22.30	0	0.00	22.40	3	180	1.66%
2022/12/05	0	0.00	8	23.00	23.00	-8	273	-2.92%
2022/12/01	1	22.80	0	0.00	22.80	1	278	0.36%
2022/11/30	0	0.00	3	22.65	22.70	-3	277	-1.08%
2022/11/29	2	22.60	2	22.25	22.55	0	276	0.00%
2022/11/25	0	0.00	6	22.25	22.25	-6	272	-2.20%
2022/11/24	0	0.00	1	22.20	22.20	-1	273	-0.37%
2022/11/23	0	0.00	6	22.10	22.15	-6	274	-2.19%
2022/11/17	0	0.00	4	22.05	22.20	-4	287	-1.39%
2022/11/16	2	22.15	0	0.00	22.10	2	288	0.69%
2022/11/09	0	0.00	8	22.27	22.20	-8	278	-2.87%
2022/11/08	14	21.52	0	0.00	21.65	14	272	5.13%
2022/11/07	47	21.34	0	0.00	21.50	47	273	17.20%
2022/10/31	5	20.60	0	0.00	20.55	5	314	1.59%
2022/10/13	3	21.10	0	0.00	20.85	3	354	0.85%
2022/10/12	3	21.30	0	0.00	21.35	3	349	0.86%
2022/10/05	0	0.00	4	21.95	21.95	-4	348	-1.15%
2022/09/28	6	21.65	4	21.60	21.45	2	355	0.56%
2022/09/26	0	0.00	5	22.30	22.05	-5	343	-1.45%
2022/09/22	0	0.00	1	22.45	22.50	-1	342	-0.29%
2022/09/21	0	0.00	5	22.48	22.45	-5	337	-1.48%
2022/09/20	0	0.00	1	22.45	22.40	-1	338	-0.30%
2022/09/19	0	0.00	3	22.40	22.35	-3	333	-0.90%
2022/08/30	0	0.00	10	21.80	21.80	-10	318	-3.14%
2022/08/24	0	0.00	1	21.90	21.90	-1	312	-0.32%
2022/08/12	0	0.00	4	21.40	21.35	-4	308	-1.30%
2022/08/10	1	20.65	0	0.00	21.05	1	308	0.32%
2022/08/05	0	0.00	2	22.53	22.65	-2	311	-0.64%
2022/08/04	2	22.23	0	0.00	22.35	2	298	0.67%
2022/08/03	0.2	22.55	0	0.00	22.40	0.2	288	0.07%
2022/08/02	0	0.00	3	22.60	22.60	-3	289	-1.04%
2022/08/01	2	22.08	0	0.00	22.35	2	299	0.67%
2022/07/28	5	22.00	0	0.00	22.05	5	301	1.66%
2022/07/20	7	21.65	0	0.00	21.65	7	328	2.13%
2022/07/12	0	0.00	3	21.13	21.25	-3	352	-0.85%
2022/07/07	3	21.00	0	0.00	21.10	3	361	0.83%
2022/07/04	1	21.20	0	0.00	21.25	1	375	0.27%
2022/07/01	2	21.43	0	0.00	21.30	2	395	0.51%
2022/06/09	1	22.75	2	22.73	22.65	-1	565	-0.18%
2022/06/08	0	0.00	1	22.60	22.55	-1	560	-0.18%
2022/06/06	1	22.00	0	0.00	21.95	1	575	0.17%
2022/06/01	3	22.00	0	0.00	22.10	3	595	0.50%
2022/05/23	5	21.70	0	0.00	21.65	5	638	0.78%
2022/05/20	10	21.70	0	0.00	21.70	10	646	1.55%
2022/05/16	5	21.10	8	21.10	21.25	-3	657	-0.46%
2022/05/12	4	21.81	0	0.00	21.55	4	650	0.62%
2022/05/09	3	22.10	0	0.00	22.10	3	686	0.44%
2022/05/04	2	23.00	0	0.00	23.00	2	670	0.30%
2022/04/27	3	23.00	0	0.00	23.10	3	686	0.44%
2022/04/22	1	23.90	0	0.00	24.10	1	688	0.15%
2022/04/21	1	23.85	0	0.00	23.80	1	691	0.14%
2022/04/18	3	23.30	0	0.00	23.45	3	729	0.41%
2022/04/11	6	23.68	0	0.00	23.60	6	788	0.76%
2022/04/07	12	23.95	0	0.00	23.95	12	800	1.50%
2022/04/01	1	25.35	5	25.30	25.05	-4	771	-0.52%
2022/03/31	0	0.00	3	24.93	25.10	-3	751	-0.40%
2022/03/28	0	0.00	1	24.30	24.35	-1	703	-0.14%
2022/03/24	0	0.00	1	24.35	24.40	-1	689	-0.15%
2022/03/23	0	0.00	8	24.19	24.20	-8	677	-1.18%
2022/03/22	0	0.00	1	23.60	23.65	-1	651	-0.15%
2022/03/18	0	0.00	9	23.55	23.60	-9	636	-1.41%
2022/03/17	0	0.00	6	23.05	23.10	-6	609	-0.98%
2022/03/15	3	22.75	0	0.00	22.85	3	608	0.49%
2022/03/14	5	23.15	0	0.00	22.95	5	608	0.82%
2022/03/09	3	22.75	3	23.10	22.85	0	610	0.00%
2022/03/08	3	22.60	0	0.00	22.45	3	599	0.50%
2022/03/07	1	22.80	0	0.00	23.00	1	591	0.17%
2022/03/04	0	0.00	10	23.25	23.30	-10	584	-1.71%
2022/03/02	2	22.85	1	22.85	23.05	1	584	0.17%
2022/03/01	15	23.05	0	0.00	22.80	15	581	2.58%
2022/02/25	0	0.00	2	23.00	23.00	-2	575	-0.35%
2022/02/24	5	22.80	10	23.25	22.75	-5	574	-0.87%
2022/02/22	10	22.90	0	0.00	23.00	10	568	1.76%
2022/02/21	3	23.55	0	0.00	23.35	3	567	0.53%
2022/02/17	1	23.25	0	0.00	23.30	1	583	0.17%
2022/02/16	0	0.00	1	23.15	23.20	-1	589	-0.17%
2022/02/11	0	0.00	4	23.53	23.55	-4	700	-0.57%
2022/02/10	0	0.00	5	23.00	23.15	-5	679	-0.74%
2022/02/09	0	0.00	5	22.90	23.00	-5	664	-0.75%
2022/02/08	0	0.00	6	22.75	22.75	-6	654	-0.92%
2022/01/26	0	0.00	1	22.00	22.15	-1	655	-0.15%
2022/01/24	7	22.21	6	22.18	22.25	1	650	0.15%
2022/01/21	10	22.55	3	22.50	22.45	7	646	1.08%
2022/01/17	0	0.00	1	22.55	22.60	-1	619	-0.16%
2022/01/14	4	22.50	7	22.55	22.50	-3	618	-0.49%
2022/01/11	5	22.90	4	22.93	22.85	1	592	0.17%
2022/01/10	17	22.84	0	0.00	22.85	17	576	2.95%
2022/01/07	0	0.00	2	22.55	22.60	-2	561	-0.36%
2022/01/06	0	0.00	2	22.50	22.50	-2	551	-0.36%
2022/01/05	0	0.00	1	22.25	22.30	-1	549	-0.18%
2022/01/04	0	0.00	4	22.15	22.15	-4	537	-0.74%
2022/01/03	11	21.83	0	0.00	21.80	11	519	2.12%
2021/12/30	2	21.70	0	0.00	21.60	2	511	0.39%
2021/12/29	5	21.58	5	21.55	21.55	0	503	0.00%
2021/12/27	0	0.00	16	21.28	21.25	-16	513	-3.12%
2021/12/17	0	0.00	4	21.45	21.20	-4	604	-0.66%
2021/12/14	0	0.00	10	21.05	21.05	-10	669	-1.49%
2021/12/10	1	21.30	0	0.00	21.25	1	683	0.15%
2021/12/08	2	21.40	0	0.00	21.50	2	703	0.28%
2021/12/07	1	21.35	0	0.00	21.35	1	707	0.14%
2021/12/03	4	21.20	0	0.00	21.30	4	712	0.56%
2021/12/01	7	20.89	0	0.00	20.95	7	722	0.97%
2021/11/26	3	20.85	0	0.00	20.90	3	762	0.39%
2021/11/25	0	0.00	1	21.20	21.05	-1	776	-0.13%
2021/11/23	5	21.15	0	0.00	21.10	5	839	0.60%
2021/11/22	18	21.23	0	0.00	21.20	18	852	2.11%
2021/11/19	2	21.28	1	21.25	21.20	1	861	0.12%
2021/11/17	9	21.42	0	0.00	21.40	9	874	1.03%
2021/11/15	7	21.60	4	21.64	21.55	3	875	0.34%
2021/11/12	5	21.66	2	21.65	21.75	3	872	0.34%
2021/11/11	6	22.00	7	21.97	22.05	-1	854	-0.12%
2021/11/10	0	0.00	1	21.20	21.05	-1	812	-0.12%
2021/11/09	0	0.00	2	20.55	20.50	-2	776	-0.26%
2021/11/08	6	20.60	0	0.00	20.50	6	782	0.77%
2021/11/05	2	20.50	0	0.00	20.55	2	801	0.25%
2021/11/01	0	0.00	1	20.45	20.45	-1	811	-0.12%
2021/10/29	0	0.00	1	20.60	20.25	-1	813	-0.12%
2021/10/27	0	0.00	1	20.60	20.40	-1	821	-0.12%
2021/10/18	0	0.00	1	20.70	20.65	-1	867	-0.12%
2021/10/13	3	20.80	1	21.30	20.65	2	922	0.22%
2021/10/05	3	20.80	0	0.00	21.25	3	946	0.32%
2021/09/30	0	0.00	6	21.70	21.75	-6	962	-0.62%
2021/09/28	3	21.20	0	0.00	21.20	3	945	0.32%
2021/09/23	0	0.00	3	21.50	21.45	-3	941	-0.32%
2021/09/17	0	0.00	4	20.99	21.10	-4	920	-0.43%
2021/09/14	4	20.35	0	0.00	20.35	4	920	0.43%
2021/09/08	4	19.51	0	0.00	19.50	4	957	0.42%
2021/09/07	5	19.75	0	0.00	19.70	5	967	0.52%
2021/09/06	4	19.63	0	0.00	19.65	4	971	0.41%
2021/09/03	1	19.80	0	0.00	19.80	1	973	0.10%
2021/09/02	5	19.95	0	0.00	19.90	5	975	0.51%
2021/08/31	3	20.10	0	0.00	20.10	3	962	0.31%
2021/08/30	3	20.60	0	0.00	20.60	3	958	0.31%
2021/08/27	0	0.00	3	22.25	22.50	-3	942	-0.32%
2021/08/26	0	0.00	3	22.20	22.20	-3	914	-0.33%
2021/08/23	0	0.00	4	22.01	22.00	-4	960	-0.42%
2021/08/19	0	0.00	36	21.98	21.70	-36	966	-3.72%
2021/08/18	0	0.00	2	21.80	21.85	-2	967	-0.21%
2021/08/16	6	21.83	10	21.80	21.80	-4	985	-0.41%
2021/08/12	3	21.95	4	22.10	22.15	-1	1,012	-0.10%
2021/08/11	10	22.04	0	0.00	21.95	10	1,034	0.97%
2021/07/30	10	22.28	0	0.00	22.20	10	1,618	0.62%
2021/07/29	4	22.15	0	0.00	22.15	4	1,661	0.24%
2021/07/28	14	21.99	15	22.08	22.20	-1	1,705	-0.06%
2021/07/27	16	22.54	0	0.00	22.35	16	1,786	0.90%
2021/07/21	5	22.75	0	0.00	22.40	5	2,202	0.23%
2021/07/20	0	0.00	1	23.15	23.05	-1	2,278	-0.04%
2021/07/19	0	0.00	1	23.30	23.35	-1	2,360	-0.04%
2021/07/16	0	0.00	8	22.70	22.80	-8	2,486	-0.32%
2021/07/14	13	22.27	2	22.20	22.30	11	2,741	0.40%
2021/07/13	3	22.30	0	0.00	22.30	3	2,916	0.10%
2021/07/12	4	22.51	0	0.00	22.35	4	3,026	0.13%
2021/07/09	0	0.00	6	22.70	22.55	-6	3,054	-0.20%
2021/07/08	0	0.00	4	22.71	22.80	-4	3,129	-0.13%
2021/07/07	5	22.31	0	0.00	22.30	5	3,290	0.15%
2021/07/01	1	22.05	7	21.88	21.80	-6	3,628	-0.17%
2021/06/30	10	21.88	0	0.00	21.90	10	3,643	0.27%
2021/06/29	3	21.77	0	0.00	21.75	3	3,646	0.08%
2021/06/25	0	0.00	3	21.85	21.80	-3	3,659	-0.08%
2021/06/24	0	0.00	3	21.30	21.40	-3	3,696	-0.08%
2021/06/22	3	20.97	0	0.00	20.95	3	3,675	0.08%
2021/06/21	2	21.13	0	0.00	21.05	2	3,665	0.05%
2021/06/18	0	0.00	11	21.70	21.60	-11	3,659	-0.30%
2021/06/17	0	0.00	1	21.70	21.75	-1	3,661	-0.03%
2021/06/15	1	21.90	0	0.00	21.80	1	3,708	0.03%
2021/06/11	5	21.90	0	0.00	21.90	5	3,741	0.13%
2021/06/09	2	22.23	2	22.10	22.10	0	3,844	0.00%
2021/06/02	0	0.00	1	22.60	22.70	-1	3,917	-0.03%
2021/06/01	1	22.75	1	22.80	22.75	0	3,900	0.00%
2021/05/31	0	0.00	2	22.25	22.05	-2	3,882	-0.05%
2021/05/26	0	0.00	0.1	21.95	22.00	-0.1	4,246	0.00%
2021/05/25	0	0.00	15.5	21.91	21.85	-15.5	4,450	-0.35%
2021/05/24	0	0.00	2	22.18	22.00	-2	4,595	-0.04%
2021/05/21	1	22.10	3	21.82	21.85	-2	4,602	-0.04%
2021/05/20	1	21.50	0	0.00	21.50	1	4,629	0.02%
2021/05/19	0	0.00	1	21.05	21.40	-1	4,636	-0.02%
2021/05/18	2	20.55	6	20.93	21.05	-4	4,614	-0.09%
2021/05/17	8	19.49	3	20.00	19.30	5	4,572	0.11%
2021/05/14	0	0.00	1	20.90	20.80	-1	4,516	-0.02%
2021/05/13	2	20.15	0	0.00	21.20	2	4,462	0.04%
2021/05/12	3	21.18	13	21.38	21.50	-10	4,404	-0.23%
2021/05/11	21	24.09	15	24.17	22.90	6	4,266	0.14%
2021/05/10	7	23.52	0	0.00	23.90	7	4,095	0.17%
2021/05/07	0	0.00	2	23.20	23.35	-2	4,050	-0.05%
2021/05/06	5	23.14	2	22.90	22.80	3	4,003	0.07%
2021/05/05	1	23.30	2	23.18	22.95	-1	3,953	-0.03%
2021/05/04	26	23.17	45	23.12	22.85	-19	3,904	-0.49%
2021/05/03	12	24.03	4	24.24	23.95	8	3,814	0.21%
2021/04/29	19	24.39	2	24.40	24.40	17	3,751	0.45%
2021/04/28	7	24.30	1	24.30	24.50	6	3,663	0.16%
2021/04/27	24	24.62	5	24.94	24.30	19	3,594	0.53%
2021/04/26	12	23.65	4	23.78	24.20	8	3,379	0.24%
2021/04/23	4	23.25	6	23.80	23.75	-2	3,288	-0.06%
2021/04/22	17	24.81	8	24.39	24.10	9	3,211	0.28%
2021/04/21	0	0.00	18	24.97	24.75	-18	3,058	-0.59%
2021/04/20	5	23.04	1	23.20	23.75	4	2,912	0.14%
2021/04/19	29	22.82	26	23.08	23.50	3	2,798	0.11%
2021/04/16	1	21.40	8	21.00	21.40	-7	2,617	-0.27%
2021/04/15	2	20.50	3	20.75	20.60	-1	2,497	-0.04%
2021/04/14	12	20.10	2	20.10	20.45	10	2,455	0.41%
2021/04/13	3	20.00	1	20.45	20.45	2	2,373	0.08%
2021/04/12	9	20.49	0	0.00	20.50	9	2,185	0.41%
2021/04/09	21	20.49	23.1	20.32	20.30	-2.1	2,092	-0.10%
2021/04/08	1	19.55	12	19.48	19.30	-11	1,910	-0.58%
2021/04/07	2	19.30	21.1	19.21	19.25	-19.1	1,877	-1.02%
2021/03/31	0	0.00	5	18.60	18.65	-5	1,798	-0.28%
2021/03/29	0	0.00	2	18.80	18.65	-2	1,761	-0.11%
2021/03/23	6	17.90	60	17.85	18.15	-54	1,710	-3.16%
2021/03/22	0	0.00	2	17.88	17.95	-2	1,692	-0.12%
2021/03/18	1	18.30	0	0.00	18.15	1	1,651	0.06%
2021/03/17	0	0.00	2	18.70	18.50	-2	1,613	-0.12%
2021/03/16	1	18.70	0	0.00	18.90	1	1,578	0.06%
2021/03/15	3	18.68	55	18.41	18.70	-52	1,531	-3.40%
2021/03/03	0	0.00	2	17.65	17.60	-2	1,388	-0.14%
2021/03/02	5	18.32	1.1	18.36	17.80	3.9	1,337	0.29%
2021/02/26	1	18.40	6.1	18.52	18.00	-5.1	1,222	-0.42%
2021/02/25	0	0.00	10.2	17.90	18.00	-10.2	1,037	-0.98%
2021/02/24	2	16.40	35	16.63	17.00	-33	827	-3.99%
2021/02/23	3	16.00	0	0.00	15.90	3	667	0.45%
2021/02/22	3	15.95	16	15.84	15.95	-13	649	-2.00%
2021/02/19	3	15.30	4	15.30	15.30	-1	593	-0.17%
2021/02/18	10	14.80	5	15.03	15.10	5	571	0.87%
2021/02/17	10	14.80	2	14.80	14.80	8	574	1.39%
2021/02/05	11	14.67	1	14.65	14.65	10	583	1.72%
2021/01/28	1	14.35	0	0.00	14.35	1	587	0.17%
2021/01/25	2	14.50	0	0.00	14.55	2	593	0.34%
2021/01/22	3	14.50	0	0.00	14.55	3	594	0.50%
2021/01/20	1	14.60	0	0.00	14.60	1	599	0.17%
2021/01/18	1	14.70	0	0.00	14.90	1	588	0.17%
2021/01/15	28	14.89	0	0.00	14.75	28	586	4.78%
2021/01/14	2	15.05	0	0.00	15.05	2	570	0.35%
2021/01/12	2	15.00	0.2	15.10	15.05	1.8	564	0.32%
2021/01/11	3	15.20	0	0.00	15.20	3	557	0.54%
2021/01/07	3	15.25	0	0.00	15.25	3	556	0.54%
2021/01/06	7	15.34	0	0.00	15.25	7	557	1.26%
2021/01/05	3	15.50	0	0.00	15.45	3	553	0.54%
2020/12/30	0	0.00	2	15.65	15.60	-2	570	-0.35%
2020/12/25	1	15.30	0	0.00	15.30	1	556	0.18%
2020/12/08	6	15.22	0	0.00	15.25	6	671	0.89%
2020/12/02	6	15.62	0	0.00	15.65	6	748	0.80%
2020/11/24	0	0.00	4	15.35	15.45	-4	924	-0.43%
2020/11/23	5	15.05	0	0.00	15.15	5	916	0.55%
2020/11/20	1	15.05	0	0.00	15.05	1	953	0.10%
2020/11/19	4	15.00	0	0.00	15.10	4	990	0.40%
2020/11/17	1	15.10	0	0.00	15.15	1	1,024	0.10%
2020/11/16	1	15.05	0	0.00	15.10	1	1,068	0.09%
2020/11/10	1	15.05	0	0.00	15.05	1	1,161	0.09%
2020/11/09	0	0.00	0.2	15.10	15.05	-0.2	1,162	-0.01%
2020/11/02	28	14.90	0	0.00	15.00	28	1,229	2.28%
2020/10/12	0.2	15.25	0	0.00	15.20	0.2	1,450	0.02%
2020/09/25	1	14.35	0	0.00	14.25	1	1,491	0.07%
2020/09/23	1	14.80	0	0.00	14.65	1	1,484	0.07%
2020/09/18	0	0.00	1	15.15	15.10	-1	1,473	-0.07%
2020/09/15	3	15.07	10	15.08	15.10	-7	1,539	-0.45%
2020/09/14	0	0.00	6	15.15	15.15	-6	1,534	-0.39%
2020/09/10	10	15.11	0	0.00	15.00	10	1,528	0.65%
2020/09/09	18	15.19	0	0.00	15.20	18	1,512	1.19%
2020/09/08	3	15.47	0	0.00	15.40	3	1,501	0.20%
2020/09/07	2	15.68	4	15.60	15.65	-2	1,485	-0.13%
2020/09/04	1	17.05	34	17.19	17.10	-33	1,457	-2.26%
2020/09/03	1	17.20	0	0.00	17.15	1	1,407	0.07%
2020/09/02	0	0.00	9	17.21	17.30	-9	1,394	-0.65%
2020/08/28	0	0.00	10	17.30	17.30	-10	1,303	-0.77%
2020/08/26	0	0.00	9	17.40	17.35	-9	1,266	-0.71%
2020/08/25	0	0.00	8	17.13	17.10	-8	1,230	-0.65%
2020/08/24	0	0.00	2	17.05	17.05	-2	1,195	-0.17%
2020/08/19	0	0.00	6	16.93	16.85	-6	1,134	-0.53%
2020/08/17	0	0.00	3	16.55	16.55	-3	1,095	-0.27%
2020/08/11	0	0.00	3	16.40	16.30	-3	1,086	-0.28%
2020/08/10	4	16.25	0	0.00	16.25	4	1,070	0.37%
2020/08/06	0	0.00	1	16.15	16.20	-1	1,066	-0.09%
2020/08/04	0	0.00	2	16.15	16.25	-2	1,063	-0.19%
2020/08/03	0	0.00	5	15.85	15.85	-5	1,018	-0.49%
2020/07/30	0	0.00	20	15.69	15.75	-20	1,018	-1.96%
2020/07/28	5	15.20	0	0.00	15.15	5	1,109	0.45%
2020/07/27	5	15.34	0	0.00	15.25	5	1,124	0.44%
2020/07/24	15	15.55	2	15.50	15.40	13	1,133	1.15%
2020/07/21	0	0.00	15	15.60	15.60	-15	1,160	-1.29%
2020/07/20	4	15.65	3	15.63	15.65	1	1,153	0.09%
2020/07/17	5	15.70	6	15.86	15.70	-1	1,156	-0.09%
2020/07/15	1	15.60	13	15.61	15.65	-12	1,163	-1.03%
2020/07/14	5	15.55	0	0.00	15.65	5	1,173	0.43%
2020/07/10	11	15.57	0	0.00	15.55	11	1,182	0.93%
2020/07/08	2	15.85	0	0.00	15.85	2	1,178	0.17%
2020/07/06	0	0.00	2	15.95	16.00	-2	1,215	-0.16%
2020/07/02	0	0.00	0.1	15.95	15.90	-0.1	1,221	-0.01%
2020/06/29	3	15.47	0	0.00	15.45	3	1,209	0.25%
2020/06/24	0	0.00	97	15.66	15.65	-97	1,208	-8.03%
2020/06/23	0	0.00	0.9	15.50	15.45	-0.9	1,153	-0.08%
2020/06/22	50	15.45	50	15.41	15.40	0	1,158	0.00%
2020/06/19	0	0.00	10	15.25	15.30	-10	1,162	-0.86%
2020/06/18	25	15.34	0	0.00	15.35	25	1,169	2.14%
2020/06/15	1	14.90	0	0.00	14.90	1	1,212	0.08%
2020/06/11	6	15.21	0	0.00	15.05	6	1,220	0.49%
2020/06/08	2	15.40	0	0.00	15.65	2	1,233	0.16%
2020/06/04	2	15.35	0	0.00	15.35	2	1,216	0.16%
2020/06/03	2	15.30	0	0.00	15.30	2	1,223	0.16%
2020/06/02	2	15.20	0	0.00	15.30	2	1,223	0.16%
2020/05/28	12	15.02	0	0.00	15.00	12	1,227	0.98%
2020/05/25	0	0.00	51	15.00	15.10	-51	1,224	-4.16%
2020/05/22	2	14.90	30	15.00	14.85	-28	1,210	-2.31%
2020/05/21	5	15.00	54	15.01	15.05	-49	1,206	-4.06%
2020/05/19	2	14.80	0	0.00	14.80	2	1,173	0.17%
2020/05/15	1	14.70	0	0.00	14.60	1	1,156	0.09%
2020/05/14	8	14.70	0	0.00	14.65	8	1,145	0.70%
2020/05/13	1	14.75	0	0.00	14.75	1	1,135	0.09%
2020/05/11	4	14.70	0	0.00	14.75	4	1,129	0.35%
2020/05/08	0	0.00	3	14.80	14.75	-3	1,139	-0.26%
2020/05/05	20	15.25	50	15.20	14.85	-30	1,144	-2.62%
2020/04/27	3	13.40	0	0.00	13.65	3	1,085	0.28%
2020/04/22	1	12.65	0	0.00	12.80	1	1,097	0.09%
2020/04/21	3	12.73	0	0.00	12.90	3	1,108	0.27%
2020/04/20	2	12.95	0	0.00	13.10	2	1,136	0.18%
2020/04/17	1	13.35	0	0.00	13.25	1	1,283	0.08%
2020/04/16	1	13.40	0	0.00	13.40	1	1,345	0.07%
2020/04/14	1	13.40	0	0.00	13.45	1	1,381	0.07%
2020/04/10	0	0.00	20	13.35	13.40	-20	1,396	-1.43%
2020/04/08	5	12.48	0	0.00	12.75	5	1,388	0.36%
2020/04/07	1	12.50	1	12.65	12.60	0	1,448	0.00%
2020/04/06	1	12.50	2	12.45	12.50	-1	1,445	-0.07%
2020/04/01	35	12.47	0	0.00	12.55	35	1,450	2.41%
2020/03/30	2	12.20	0	0.00	12.25	2	1,446	0.14%
2020/03/27	1	12.50	0	0.00	12.45	1	1,449	0.07%
2020/03/26	5	12.35	0	0.00	12.40	5	1,457	0.34%
2020/03/25	2	11.90	0	0.00	12.00	2	1,466	0.14%
2020/03/20	5	10.95	0	0.00	10.90	5	1,564	0.32%
2020/03/18	2	11.30	0	0.00	11.10	2	1,565	0.13%
2020/03/16	21	11.95	3	12.05	11.90	18	1,577	1.14%
2020/03/13	1	11.90	2	11.75	11.90	-1	1,606	-0.06%
2020/03/12	5	13.01	0	0.00	12.65	5	1,580	0.32%
2020/03/11	3	13.40	0	0.00	13.40	3	1,557	0.19%
2020/03/09	5	13.65	2	13.85	13.55	3	1,559	0.19%
2020/02/25	1	14.20	0	0.00	14.40	1	1,684	0.06%
2020/02/24	1	14.35	0	0.00	14.40	1	1,708	0.06%
2020/02/17	2	14.48	0	0.00	14.50	2	1,789	0.11%
2020/02/14	2	14.58	0	0.00	14.55	2	1,802	0.11%
2020/02/13	1	14.65	0	0.00	14.55	1	1,810	0.06%
2020/02/10	53	14.55	0	0.00	14.50	53	1,788	2.96%
2020/02/07	20	15.13	0	0.00	15.00	20	1,762	1.13%
2020/02/03	5	14.86	0	0.00	14.85	5	1,809	0.28%
2020/01/30	16	15.28	0	0.00	14.90	16	1,763	0.91%
2020/01/17	10	16.20	0	0.00	16.25	10	1,697	0.59%
2020/01/15	10	16.20	0	0.00	16.25	10	1,675	0.60%
2020/01/14	4	16.25	0	0.00	16.25	4	1,682	0.24%
2020/01/13	15	16.38	0	0.00	16.40	15	1,698	0.88%
2020/01/10	0	0.00	2	16.80	17.05	-2	1,548	-0.13%
2020/01/09	0	0.00	3	16.60	16.65	-3	1,484	-0.20%
2020/01/08	5	16.40	0	0.00	16.40	5	1,463	0.34%
2020/01/07	0	0.00	3	16.45	16.40	-3	1,442	-0.21%
2020/01/03	1	16.30	0	0.00	16.45	1	1,410	0.07%
2020/01/02	0	0.00	15	16.53	16.55	-15	1,385	-1.08%
2019/12/31	6	16.52	56	16.50	16.60	-50	1,359	-3.68%
2019/12/27	30	16.12	0	0.00	16.20	30	1,276	2.35%
2019/12/26	0	0.00	3	16.15	16.20	-3	1,265	-0.24%
2019/12/23	1	16.25	0	0.00	16.20	1	1,266	0.08%
2019/12/20	0	0.00	1	16.40	16.40	-1	1,247	-0.08%
2019/12/19	11	16.10	0	0.00	16.10	11	1,232	0.89%
2019/12/18	6	16.21	0	0.00	16.20	6	1,232	0.49%
2019/12/17	7	16.34	3	16.35	16.40	4	1,221	0.33%
2019/12/12	10	15.90	0	0.00	16.00	10	1,069	0.93%
2019/12/11	0	0.00	45	16.10	16.05	-45	1,071	-4.20%
2019/12/06	10	15.60	0	0.00	15.55	10	1,035	0.97%
2019/12/05	5	15.75	0	0.00	15.60	5	1,053	0.47%
2019/12/04	10	15.50	0	0.00	15.55	10	1,081	0.92%
2019/12/02	0	0.00	4	15.65	15.70	-4	1,095	-0.37%
2019/11/26	6	16.01	0	0.00	16.05	6	1,108	0.54%
2019/11/25	10	16.20	5	16.15	15.95	5	1,128	0.44%
2019/11/22	5	16.30	223	16.18	16.35	-218	1,110	-19.63%	大賣/鉅額交易
2019/11/20	4	16.05	0	0.00	16.05	4	1,002	0.40%
2019/11/13	8	16.06	0	0.00	15.95	8	981	0.82%
2019/11/06	5	15.70	0	0.00	15.70	5	1,141	0.44%
2019/11/04	0	0.00	16	16.15	16.15	-16	1,123	-1.42%
2019/11/01	7	15.54	0	0.00	15.45	7	1,066	0.66%
2019/10/23	3	15.60	0	0.00	15.55	3	1,108	0.27%
2019/10/21	10	15.85	2	15.70	15.90	8	1,097	0.73%
2019/10/17	9	15.43	1	15.30	15.40	8	1,065	0.75%
2019/10/16	0	0.00	2	15.15	15.30	-2	1,063	-0.19%
2019/10/15	1	14.90	0	0.00	14.90	1	1,060	0.09%
2019/10/14	1	14.95	0	0.00	14.90	1	1,153	0.09%
2019/10/01	1	14.75	0	0.00	14.80	1	1,405	0.07%
2019/09/27	0	0.00	8	15.00	15.00	-8	1,409	-0.57%
2019/09/26	10	15.35	0	0.00	15.25	10	1,402	0.71%
2019/09/25	60	15.34	0	0.00	15.25	60	1,416	4.24%
2019/09/18	5	15.50	0	0.00	15.50	5	1,771	0.28%
2019/09/12	1	15.55	0	0.00	15.50	1	1,882	0.05%
2019/09/10	65	15.52	0	0.00	15.55	65	1,935	3.36%
2019/09/09	20	15.84	0	0.00	15.80	20	1,945	1.03%
2019/09/06	2	16.70	0	0.00	16.75	2	2,004	0.10%
2019/09/05	2	16.70	0	0.00	16.70	2	2,057	0.10%
2019/08/29	50	16.50	0	0.00	16.60	50	2,133	2.34%
2019/08/28	56	16.59	0	0.00	16.50	56	2,160	2.59%
2019/08/27	8	16.85	0	0.00	16.75	8	2,153	0.37%
2019/08/20	0	0.00	1	16.95	16.95	-1	2,438	-0.04%
2019/08/16	5	17.15	6	17.02	17.00	-1	2,452	-0.04%
2019/08/15	8	16.86	1	17.00	17.05	7	2,471	0.28%
2019/08/14	3	17.00	0	0.00	16.90	3	2,482	0.12%
2019/08/12	0	0.00	77	17.05	17.30	-77	2,498	-3.08%
2019/08/08	5	16.45	23	16.90	16.90	-18	2,511	-0.72%
2019/08/02	5	16.30	0	0.00	16.25	5	2,921	0.17%
2019/08/01	3	16.50	1	16.50	16.50	2	2,913	0.07%
2019/07/24	30	16.65	0	0.00	16.60	30	2,944	1.02%
2019/07/23	1	16.50	0	0.00	16.50	1	2,950	0.03%
2019/07/22	100	16.50	0	0.00	16.50	100	2,952	3.39%
2019/07/15	1	16.80	0	0.00	16.80	1	3,044	0.03%
2019/07/10	3	16.40	0	0.00	16.20	3	2,972	0.10%
2019/07/04	1	16.75	0	0.00	16.80	1	2,975	0.03%
2019/07/01	1	16.75	0	0.00	16.75	1	3,039	0.03%
2019/06/27	8	16.85	2	16.70	16.70	6	3,137	0.19%
2019/06/26	4	17.01	7	18.00	16.85	-3	3,119	-0.10%
2019/06/21	6	17.33	0	0.00	17.35	6	3,052	0.20%
2019/06/20	0	0.00	6	17.40	17.50	-6	3,142	-0.19%
2019/06/14	0	0.00	3	17.45	17.20	-3	3,193	-0.09%
2019/06/13	3	17.10	6	17.20	17.30	-3	3,122	-0.10%
2019/06/11	0	0.00	50	16.60	16.60	-50	3,029	-1.65%
2019/06/04	55	16.20	0	0.00	16.10	55	3,076	1.79%
2019/05/29	1	16.70	0	0.00	16.55	1	3,034	0.03%
2019/05/28	0	0.00	2	17.40	16.80	-2	3,003	-0.07%
2019/05/27	7	17.08	10	16.97	17.20	-3	2,901	-0.10%
2019/05/22	3	16.15	0	0.00	16.10	3	2,732	0.11%
2019/05/17	0	0.00	100	16.27	16.10	-100	2,636	-3.79%
2019/05/15	0	0.00	6	16.75	16.80	-6	2,522	-0.24%
2019/05/13	5	16.08	59	16.12	16.25	-54	2,396	-2.25%
2019/05/10	20	15.03	88	15.43	15.70	-68	2,232	-3.05%
2019/05/08	3	14.70	0	0.00	14.70	3	2,106	0.14%
2019/05/06	50	14.80	0	0.00	14.75	50	2,125	2.35%
2019/04/29	4	15.00	0	0.00	14.90	4	2,174	0.18%
2019/04/26	3.3	15.02	0	0.00	15.25	3.3	2,316	0.14%
2019/04/25	11.5	15.20	0	0.00	15.20	11.5	2,334	0.49%
2019/04/22	3	14.80	0	0.00	14.80	3	2,179	0.14%
2019/04/19	3	15.05	0	0.00	15.10	3	2,150	0.14%
2019/04/18	53	15.59	0	0.00	15.45	53	2,113	2.51%
2019/04/15	0	0.00	6	15.90	16.05	-6	2,087	-0.29%
2019/04/02	100	16.00	0	0.00	15.55	100	2,057	4.86%
2019/04/01	0	0.00	30	16.22	16.05	-30	2,165	-1.39%
2019/03/28	0	0.00	78	15.71	15.65	-78	2,164	-3.60%
2019/03/27	0	0.00	10	15.85	15.85	-10	2,210	-0.45%
2019/03/25	50	14.75	11	14.82	14.90	39	2,048	1.90%
2019/03/20	60	14.29	0	0.00	14.15	60	1,921	3.12%
2019/03/18	3	13.48	0	0.00	13.50	3	1,838	0.16%
2019/03/15	0	0.00	4	13.46	13.60	-4	1,839	-0.22%
2019/03/11	0	0.00	2	13.90	14.00	-2	1,770	-0.11%
2019/03/08	0	0.00	2	13.20	13.20	-2	1,673	-0.12%
2019/03/05	0	0.00	1	13.35	13.35	-1	1,639	-0.06%
2019/02/20	2	13.10	0	0.00	13.15	2	1,553	0.13%
2019/02/15	6	13.05	0	0.00	13.05	6	1,534	0.39%
2019/02/14	2	13.15	0	0.00	13.15	2	1,511	0.13%
2019/01/23	0	0.00	5	13.40	13.20	-5	1,350	-0.37%
2019/01/22	2	13.25	0	0.00	13.20	2	1,330	0.15%
2019/01/21	7	13.58	0	0.00	13.55	7	1,310	0.53%
2019/01/18	1	13.75	5	13.62	13.30	-4	1,260	-0.32%
2019/01/17	0	0.00	1	12.90	12.75	-1	1,103	-0.09%
2019/01/16	0	0.00	10	12.40	12.35	-10	1,069	-0.93%
2019/01/02	1	12.10	0	0.00	12.10	1	966	0.10%
2018/12/28	0	0.00	1	12.35	12.40	-1	951	-0.11%
2018/12/27	1	12.60	0	0.00	12.35	1	940	0.11%
2018/12/26	2	12.73	0	0.00	12.50	2	913	0.22%
2018/12/25	15	13.22	5	13.07	12.95	10	852	1.17%
2018/12/24	4	13.29	1	13.35	13.30	3	763	0.39%
2018/12/21	1	13.00	1	12.85	12.85	0	548	0.00%
2018/12/20	10	12.76	1	13.00	12.55	9	468	1.92%
2018/12/13	0	0.00	4	12.65	12.70	-4	264	-1.51%
2018/11/15	0	0.00	2	11.00	11.30	-2	113	-1.77%
2018/10/11	2	10.50	5	10.28	10.20	-3	109	-2.73%
2018/09/27	0	0.00	2	11.30	11.35	-2	102	-1.95%
2018/09/17	0	0.00	4	11.20	11.30	-4	110	-3.61%
2018/09/11	0	0.00	2	11.15	11.10	-2	112	-1.78%
2018/08/01	0	0.00	2	11.45	11.45	-2	324	-0.62%
2018/07/03	7	11.73	0	0.00	11.60	7	884	0.79%
2018/06/26	5	12.00	0	0.00	12.10	5	1,039	0.48%
2018/06/14	5	12.40	0	0.00	12.40	5	1,036	0.48%
2018/06/13	2	12.50	0	0.00	12.50	2	1,032	0.19%
2018/06/12	3	12.50	0	0.00	12.55	3	1,032	0.29%
2018/06/07	4	12.73	2	13.00	12.75	2	1,030	0.19%
2018/06/05	2	12.75	0	0.00	12.70	2	1,021	0.20%
2018/06/04	0	0.00	3	12.98	12.90	-3	1,018	-0.29%
2018/05/30	2	12.63	0	0.00	12.55	2	993	0.20%
2018/05/28	0	0.00	4	13.30	13.05	-4	961	-0.42%
2018/05/09	1	12.10	0	0.00	12.20	1	848	0.12%
2018/05/08	0	0.00	3	12.50	12.30	-3	843	-0.36%
2018/05/02	0	0.00	1	12.20	12.35	-1	819	-0.12%
2018/04/24	3	12.20	0	0.00	12.15	3	770	0.39%
2018/04/17	1	11.50	0	0.00	11.40	1	628	0.16%
2018/04/16	2	11.80	0	0.00	11.75	2	608	0.33%
2018/04/13	1	11.80	0	0.00	11.90	1	587	0.17%
2018/04/12	1	11.85	0	0.00	12.10	1	555	0.18%
2018/04/11	1	13.40	1	13.80	12.40	0	501	0.00%
2018/04/10	111	14.49	8	14.35	13.55	103	454	22.68%	大買/鉅額交易
2018/04/09	3	14.25	0	0.00	14.75	3	407	0.74%
2018/04/02	0	0.00	1	12.25	12.25	-1	239	-0.42%
2018/03/31	0	0.00	2	11.00	11.15	-2	193	-1.03%
2018/03/12	0	0.00	1	10.45	10.60	-1	171	-0.58%
2018/02/27	1	10.50	0	0.00	10.55	1	169	0.59%
2018/02/26	0	0.00	1	10.55	10.55	-1	169	-0.59%
2018/02/23	1	10.55	0	0.00	10.55	1	166	0.60%
2018/02/22	0	0.00	4	10.54	10.55	-4	164	-2.43%
2018/02/12	0	0.00	2	10.40	10.35	-2	159	-1.25%
2018/02/08	2	10.05	0	0.00	10.10	2	155	1.29%
2018/02/02	1	10.30	0	0.00	10.35	1	143	0.70%
2018/01/30	2	10.50	0	0.00	10.35	2	148	1.35%
2018/01/12	1	10.50	0	0.00	10.50	1	161	0.62%
2018/01/09	1	10.65	0	0.00	10.55	1	149	0.67%
2018/01/05	0	0.00	1	10.70	10.80	-1	138	-0.72%
2018/01/03	0	0.00	1	10.85	10.80	-1	136	-0.73%
2018/01/02	0	0.00	1	10.50	10.55	-1	120	-0.83%