隆大 (5519)-國泰-館前券商分點個股進出

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
41.85
漲跌
▼1.40
漲幅
-3.24%
成交量
6,887張
產業
上市營建類股
224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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/10	2.1	42.63	15	41.97	41.85	-12.9	2,935	-0.44%
2024/05/09	10.8	45.85	2	45.60	43.25	8.8	2,834	0.31%
2024/05/08	3.2	45.78	17.5	46.40	45.30	-14.3	2,682	-0.53%
2024/05/07	22.7	51.62	6.6	52.04	48.70	16.1	2,540	0.63%
2024/05/06	20.1	53.35	6.3	53.66	54.10	13.9	2,377	0.58%
2024/05/03	32.1	53.34	36.9	53.88	54.50	-4.8	2,203	-0.22%
2024/05/02	7.1	50.42	12.2	51.55	52.00	-5.1	1,922	-0.27%
2024/04/30	6.3	46.03	2	47.50	47.35	4.3	1,756	0.24%
2024/04/29	5.1	48.21	8.2	48.22	47.55	-3.1	1,696	-0.18%
2024/04/26	4.1	43.92	3	44.63	44.10	1.1	1,609	0.07%
2024/04/25	0	43.70	2	43.60	43.70	-2	1,583	-0.13%
2024/04/24	2.1	42.02	2	42.70	42.60	0.1	1,557	0.01%
2024/04/23	2	42.18	1	42.60	42.95	1	1,549	0.06%
2024/04/22	1.1	42.68	11	42.34	41.60	-9.9	1,514	-0.66%
2024/04/19	2.5	41.95	4.3	40.83	42.20	-1.8	1,479	-0.12%
2024/04/18	5	42.14	3.3	41.80	42.90	1.8	1,427	0.12%
2024/04/17	0.1	40.25	6	39.87	40.10	-5.9	1,376	-0.43%
2024/04/16	12.4	38.87	0	0.00	38.10	12.4	1,367	0.91%
2024/04/15	0.1	39.90	8	39.81	39.65	-7.9	1,341	-0.59%
2024/04/12	3	39.68	1	39.70	39.80	2	1,337	0.15%
2024/04/11	0.3	39.18	0	0.00	39.10	0.3	1,332	0.02%
2024/04/10	4.3	40.02	3	40.17	40.05	1.3	1,296	0.10%
2024/04/09	0.1	40.83	7	40.80	40.80	-6.9	1,273	-0.54%
2024/04/08	1	39.77	68.3	39.69	40.45	-67.3	1,266	-5.31%
2024/04/03	5.2	41.14	3	40.57	40.55	2.2	1,216	0.18%
2024/04/02	0	42.15	50	41.60	42.30	-50	1,185	-4.22%
2024/04/01	2	40.85	3	41.47	40.90	-1	1,156	-0.09%
2024/03/29	0	40.05	1	40.25	40.75	-1	1,149	-0.09%
2024/03/28	3	40.00	1	40.10	40.20	2	1,142	0.18%
2024/03/27	0.3	40.90	7	40.61	40.45	-6.7	1,134	-0.59%
2024/03/26	1.3	39.08	4	39.20	39.00	-2.7	1,120	-0.24%
2024/03/25	4	38.75	1	38.50	38.85	3	1,098	0.27%
2024/03/22	10	38.68	0.2	38.35	38.00	9.9	1,093	0.90%
2024/03/21	1.2	39.06	30	37.48	39.10	-28.9	1,088	-2.65%
2024/03/20	8	37.25	3	37.50	37.00	5	1,061	0.47%
2024/03/19	2	38.10	2	38.15	37.80	0	1,052	0.00%
2024/03/18	11	36.64	3	37.55	38.00	8	1,047	0.77%
2024/03/15	5.5	38.39	0	0.00	37.90	5.5	1,029	0.54%
2024/03/14	0	0.00	3	38.88	39.30	-3	1,021	-0.29%
2024/03/13	0	37.65	11	37.63	38.50	-11	1,068	-1.03%
2024/03/12	6	39.05	14	38.08	37.90	-8	1,056	-0.76%
2024/03/11	21	36.76	9	37.47	35.95	12	980	1.22%
2024/03/08	5.5	34.61	0.2	35.08	34.70	5.4	895	0.60%
2024/03/07	16	35.78	0.1	35.55	35.60	15.9	899	1.77%
2024/03/06	1	35.80	0	0.00	35.85	1	907	0.11%
2024/03/05	0	35.60	0	0.00	35.40	0	908	0.00%
2024/03/04	1	35.80	1	35.70	35.90	0	910	0.00%
2024/03/01	5	34.62	0	0.00	34.70	5	900	0.56%
2024/02/29	0	35.26	0	0.00	35.00	0	900	0.00%
2024/02/27	2	35.12	0	0.00	35.00	2	908	0.22%
2024/02/26	0	35.20	0	0.00	35.15	0	922	0.00%
2024/02/23	15	35.83	20	36.20	35.30	-5	917	-0.54%
2024/02/22	2	35.60	0	0.00	35.45	2	919	0.22%
2024/02/21	11	35.04	2.2	35.36	35.85	8.8	924	0.95%
2024/02/20	17	33.52	1	34.60	34.10	16	901	1.77%
2024/02/19	9	32.83	10.2	33.05	33.35	-1.2	909	-0.13%
2024/02/16	0	32.05	2	32.03	31.95	-2	907	-0.22%
2024/02/15	13	31.86	2	31.43	31.90	11	916	1.20%
2024/02/05	0	31.55	0	0.00	31.60	0	926	0.00%
2024/02/02	1	31.56	2	31.85	31.60	-1	960	-0.10%
2024/02/01	0	31.85	1	31.85	32.00	-1	990	-0.10%
2024/01/31	4	31.73	0	0.00	31.50	4	1,007	0.40%
2024/01/30	0	0.00	1.2	31.33	31.60	-1.2	1,005	-0.12%
2024/01/29	0	31.15	0	0.00	31.20	0	1,021	0.00%
2024/01/26	1	30.30	0	0.00	30.40	1	1,011	0.10%
2024/01/25	0	30.55	0	0.00	30.30	0	1,012	0.00%
2024/01/24	1	30.10	0	0.00	30.15	1	1,008	0.10%
2024/01/23	1	29.86	0	0.00	29.95	1	1,007	0.10%
2024/01/22	1	30.80	1	30.35	30.45	0	1,001	0.00%
2024/01/19	0	29.11	0	0.00	29.10	0	977	0.00%
2024/01/18	0	29.00	1	29.10	28.85	-1	976	-0.10%
2024/01/17	0	29.62	0	0.00	28.85	0	971	0.00%
2024/01/16	0	29.82	0	0.00	29.60	0	954	0.00%
2024/01/15	0	29.55	1	29.90	30.20	-1	953	-0.10%
2024/01/12	1	29.46	0	0.00	29.40	1	944	0.11%
2024/01/11	1	29.50	0	0.00	29.75	1	948	0.11%
2024/01/10	0	30.05	0	0.00	29.55	0	950	0.00%
2024/01/09	0	30.65	0	0.00	30.05	0	949	0.00%
2024/01/08	0	30.75	0	0.00	30.65	0	983	0.00%
2024/01/05	0	30.05	4	30.00	30.05	-4	988	-0.40%
2024/01/04	0	30.00	0	0.00	29.90	0	980	0.00%
2024/01/03	1.1	29.91	0	0.00	30.00	1.1	979	0.11%
2023/12/29	0	29.90	5	29.75	29.85	-5	964	-0.51%
2023/12/28	30.2	30.02	15	29.73	29.70	15.2	962	1.58%
2023/12/27	0	30.00	0	0.00	30.05	0	959	0.00%
2023/12/26	0	29.25	5	29.90	30.00	-5	954	-0.52%
2023/12/25	0.1	29.34	0	0.00	29.15	0.1	937	0.01%
2023/12/22	5	29.35	5	29.20	29.15	0	937	0.00%
2023/12/21	0.1	29.42	0	0.00	29.00	0.1	929	0.01%
2023/12/20	7	29.65	30	29.64	29.60	-23	915	-2.51%
2023/12/19	1	29.60	0	0.00	29.75	1	908	0.11%
2023/12/18	1.1	30.28	13	29.83	29.75	-11.9	902	-1.32%
2023/12/15	1	29.95	10	29.85	30.00	-9	890	-1.01%
2023/12/14	0	30.20	10	30.30	30.00	-10	880	-1.13%
2023/12/13	0	29.80	0	0.00	29.90	0	868	0.00%
2023/12/12	2	29.65	0	0.00	29.85	2	862	0.24%
2023/12/11	2.1	29.81	0	0.00	29.95	2.1	846	0.24%
2023/12/08	1.3	31.03	1	30.65	30.80	0.3	822	0.04%
2023/12/07	0	30.25	0.5	30.50	29.85	-0.5	750	-0.06%
2023/12/06	0	29.20	1.7	29.65	29.70	-1.6	725	-0.23%
2023/12/05	0	29.38	0.5	29.35	29.20	-0.4	711	-0.06%
2023/12/04	0	29.60	0	0.00	29.45	0	705	0.00%
2023/12/01	0	29.36	2	29.60	29.65	-2	673	-0.29%
2023/11/30	1	29.00	0	0.00	29.20	1	662	0.15%
2023/11/29	3	29.05	0	0.00	28.95	3	652	0.47%
2023/11/28	7	29.36	0.5	29.35	29.35	6.5	642	1.02%
2023/11/27	3	29.10	6.4	29.13	29.20	-3.4	637	-0.53%
2023/11/24	2	28.85	1.3	28.85	28.80	0.8	628	0.12%
2023/11/22	0	29.45	0	0.00	29.55	0	589	0.00%
2023/11/21	5	29.54	0	0.00	29.50	5	581	0.87%
2023/11/20	4	29.81	0	0.00	29.90	4	565	0.71%
2023/11/17	0	29.30	0	0.00	29.80	0	546	0.00%
2023/11/16	10	29.60	2	29.63	29.50	8	527	1.52%
2023/11/15	4	28.40	1	28.55	28.60	3	500	0.60%
2023/11/14	0.3	27.75	0	0.00	28.15	0.3	484	0.07%
2023/11/13	0.1	27.93	0	0.00	27.80	0.1	476	0.01%
2023/11/10	65	27.99	0	0.00	27.20	65	455	14.27%
2023/11/09	37	27.92	3	28.37	28.50	34	416	8.17%
2023/11/08	46	27.24	2	27.28	27.55	44	382	11.51%
2023/11/07	5.3	26.69	2.1	26.55	26.65	3.3	358	0.91%
2023/11/06	7	26.46	4	26.26	26.50	3	355	0.85%
2023/11/03	5	25.29	11	25.37	25.40	-6	332	-1.80%
2023/11/02	0	25.20	0	0.00	25.20	0	325	0.01%
2023/11/01	0	25.03	3	25.00	25.00	-3	322	-0.91%
2023/10/31	0.1	25.10	3	25.15	25.10	-3	322	-0.91%
2023/10/30	5	25.10	1	25.10	25.15	4	321	1.26%
2023/10/27	0.1	25.13	0	0.00	25.10	0.1	319	0.02%
2023/10/26	3	25.05	0	0.00	25.10	3	315	0.96%
2023/10/25	2	25.05	1	25.15	25.15	1	312	0.33%
2023/10/24	0.1	24.95	0	0.00	25.00	0.1	306	0.02%
2023/10/23	1	25.00	0	0.00	24.95	1	307	0.33%
2023/10/20	0.1	24.90	0	0.00	24.95	0.1	301	0.02%
2023/10/19	5	25.05	2	25.00	25.10	3	303	1.00%
2023/10/18	3.1	24.75	0	0.00	24.75	3.1	296	1.03%
2023/10/17	1	25.05	1	24.95	24.90	0	295	0.02%
2023/10/16	56	24.93	5	25.04	25.20	51	303	16.83%
2023/10/13	69	24.55	4.5	24.66	24.45	64.5	277	23.29%
2023/10/12	2	23.97	0	0.00	23.90	2	268	0.75%
2023/10/11	0	23.90	0	0.00	23.90	0	272	0.01%
2023/10/06	0	23.70	0	0.00	23.70	0	287	0.01%
2023/10/05	0	23.45	0	0.00	23.45	0	302	0.01%
2023/10/04	0	23.60	0	0.00	23.45	0	316	0.01%
2023/10/03	0	23.65	2	23.63	23.60	-2	327	-0.60%
2023/10/02	0.1	23.67	0.5	23.55	23.65	-0.4	333	-0.13%
2023/09/28	0	23.65	0	0.00	23.60	0	335	0.01%
2023/09/26	0	23.00	0	0.00	22.95	0	334	0.01%
2023/09/25	0	23.00	0	0.00	22.90	0	338	0.01%
2023/09/22	0	22.95	0	0.00	22.90	0	339	0.01%
2023/09/21	0	23.05	8	22.85	22.80	-8	340	-2.34%
2023/09/20	0	22.90	0	0.00	22.85	0	342	0.01%
2023/09/19	0	23.05	0	0.00	22.90	0	345	0.01%
2023/09/18	0	23.05	0	0.00	22.95	0	349	0.01%
2023/09/15	0	23.00	10	22.80	22.80	-10	349	-2.85%
2023/09/14	0.1	23.00	0	0.00	22.90	0.1	352	0.02%
2023/09/13	0	23.05	0	0.00	22.95	0	364	0.01%
2023/09/12	0	22.80	0	0.00	22.90	0	371	0.01%
2023/09/11	0	22.80	0	0.00	22.80	0	372	0.01%
2023/09/08	0	22.80	4	22.65	22.70	-4	375	-1.06%
2023/09/07	0	22.90	2	22.76	22.60	-2	377	-0.52%
2023/09/06	0	22.95	0	0.00	22.85	0	379	0.01%
2023/09/05	3	22.70	1	22.70	22.90	2	379	0.53%
2023/09/01	0	22.55	0	0.00	22.50	0	376	0.01%
2023/08/31	0.2	22.50	0	0.00	22.45	0.2	375	0.04%
2023/08/30	0	22.55	0	0.00	22.45	0	377	0.01%
2023/08/29	1	22.40	0	0.00	22.40	1	381	0.27%
2023/08/28	0	22.55	0	0.00	22.45	0	383	0.01%
2023/08/25	0	22.45	0	0.00	22.45	0	384	0.01%
2023/08/24	0	22.50	0	0.00	22.45	0	384	0.01%
2023/08/23	0	22.55	0	0.00	22.50	0	386	0.01%
2023/08/22	0	22.80	1	22.55	22.50	-1	388	-0.25%
2023/08/21	0	22.89	1	22.70	22.65	-1	390	-0.25%
2023/08/18	0	22.75	0	0.00	22.80	0	402	0.01%
2023/08/16	0	22.50	0	0.00	22.60	0	402	0.01%
2023/08/15	0	22.50	0	0.00	22.55	0	404	0.01%
2023/08/14	0.5	22.61	0	0.00	22.45	0.5	407	0.13%
2023/08/11	0	22.65	2	22.80	22.90	-2	407	-0.48%
2023/08/10	0	22.50	0	0.00	22.55	0	405	0.01%
2023/08/09	0	0.00	1.9	22.50	22.45	-1.9	402	-0.46%
2023/08/08	1	22.06	0	0.00	22.15	1	398	0.26%
2023/08/07	0.1	22.35	0.1	22.40	22.25	0	401	-0.01%
2023/08/04	10	22.30	0.2	22.20	22.35	9.8	402	2.43%
2023/07/31	2.5	22.12	2	22.15	22.00	0.5	409	0.12%
2023/07/28	1	22.35	10.1	22.35	22.30	-9.1	407	-2.22%
2023/07/27	0	0.00	0.2	22.50	22.45	-0.2	409	-0.04%
2023/07/26	0	0.00	0.2	22.25	22.20	-0.2	410	-0.04%
2023/07/25	0	22.20	0.6	22.30	22.10	-0.5	410	-0.13%
2023/07/24	0.1	22.23	0	22.30	21.95	0	410	0.01%
2023/07/21	1.1	22.22	3.3	22.17	22.15	-2.2	406	-0.54%
2023/07/20	1	22.15	0	0.00	22.15	1	409	0.25%
2023/07/19	1	21.96	0	0.00	21.95	1	410	0.25%
2023/07/18	0	22.85	0	0.00	22.45	0	398	0.01%
2023/07/17	0.5	22.77	0	0.00	22.75	0.5	384	0.14%
2023/07/13	0.6	23.20	0	0.00	23.10	0.6	374	0.16%
2023/07/12	9	25.25	0	0.00	25.05	9	360	2.50%
2023/07/11	5	25.28	0.1	25.30	25.25	4.9	353	1.38%
2023/07/10	3.4	25.12	0.2	25.15	25.15	3.3	362	0.90%
2023/07/07	2	25.10	0	0.00	25.10	2	361	0.56%
2023/07/06	1.2	25.15	0	0.00	25.10	1.2	356	0.33%
2023/07/05	2	25.08	8	25.10	25.05	-6	355	-1.68%
2023/07/04	0	25.05	2	25.10	25.05	-2	354	-0.56%
2023/07/03	1.1	25.10	0	0.00	25.00	1.1	356	0.30%
2023/06/30	1	24.95	0.1	25.10	24.95	0.9	355	0.24%
2023/06/29	0	25.05	0	0.00	25.00	0	357	0.01%
2023/06/28	1.2	25.02	0	0.00	25.00	1.2	357	0.34%
2023/06/27	2	25.00	0	0.00	24.95	2	362	0.56%
2023/06/26	2	25.05	0	0.00	25.05	2	362	0.56%
2023/06/21	3	25.02	0	0.00	25.05	3	360	0.84%
2023/06/20	0	25.00	2	25.05	25.05	-2	362	-0.55%
2023/06/19	0	25.10	0	0.00	25.00	0	361	0.01%
2023/06/16	0	0.00	0.1	24.98	24.90	-0.1	351	-0.02%
2023/06/15	0	24.65	0	24.85	24.65	0	347	0.00%
2023/06/14	0.5	24.70	0	0.00	24.60	0.5	350	0.15%
2023/06/13	0	24.80	9	24.69	24.60	-9	350	-2.56%
2023/06/12	0	24.80	0	0.00	24.65	0	353	0.01%
2023/06/09	0	24.80	0	0.00	24.75	0	353	0.01%
2023/06/08	0	24.80	0	0.00	24.75	0	355	0.01%
2023/06/07	0	24.75	0	0.00	24.75	0	360	0.01%
2023/06/06	0	24.80	0	0.00	24.70	0	362	0.01%
2023/06/05	0.3	24.75	0	0.00	24.75	0.3	366	0.09%
2023/06/02	0	24.75	1	24.65	24.65	-1	378	-0.26%
2023/06/01	0	24.70	0	0.00	24.65	0	385	0.01%
2023/05/31	1	24.60	0	0.00	24.65	1	391	0.26%
2023/05/30	1	24.55	1	24.55	24.65	0	397	0.01%
2023/05/29	1	24.50	0	0.00	24.55	1	408	0.25%
2023/05/26	0.1	24.58	0	0.00	24.55	0.1	423	0.03%
2023/05/25	0	24.80	0	0.00	24.65	0	436	0.01%
2023/05/24	1	24.60	0	0.00	24.80	1	443	0.23%
2023/05/23	0	24.45	2.2	24.59	24.65	-2.2	433	-0.50%
2023/05/22	0	24.45	0	0.00	24.40	0	439	0.01%
2023/05/19	0	24.43	0	0.00	24.40	0	439	0.01%
2023/05/18	0	24.40	0	0.00	24.35	0	436	0.01%
2023/05/17	0	24.30	0	0.00	24.15	0	431	0.01%
2023/05/16	1	24.05	0	0.00	24.25	1	427	0.24%
2023/05/15	1	24.05	0	0.00	24.15	1	424	0.24%
2023/05/12	0	24.30	0	0.00	24.15	0	424	0.01%
2023/05/11	2.5	24.07	1	24.10	24.00	1.5	423	0.36%
2023/05/10	0.1	24.51	0	0.00	24.45	0.1	417	0.01%
2023/05/09	0.1	24.60	0	0.00	24.55	0.1	414	0.01%
2023/05/08	0	24.90	0	0.00	24.75	0	410	0.01%
2023/05/05	0.1	24.80	0	0.00	24.70	0.1	406	0.01%
2023/05/04	1.1	24.70	0	0.00	24.70	1.1	405	0.26%
2023/05/03	0	24.65	0	0.00	24.65	0	402	0.01%
2023/05/02	0	24.60	0	0.00	24.50	0	400	0.01%
2023/04/28	4	24.23	0	0.00	24.40	4	400	1.01%
2023/04/27	0	24.55	0	0.00	24.45	0	395	0.01%
2023/04/25	2	24.10	0	0.00	24.10	2	395	0.51%
2023/04/24	0	24.38	0	0.00	24.25	0	390	0.01%
2023/04/21	3.1	24.33	0	0.00	24.40	3.1	383	0.80%
2023/04/20	2.5	24.60	0	0.00	24.55	2.5	379	0.67%
2023/04/19	0	24.65	0	0.00	24.70	0	380	0.01%
2023/04/18	2	24.65	0	0.00	24.60	2	376	0.54%
2023/04/17	0.1	24.80	0	0.00	24.70	0.1	369	0.01%
2023/04/14	2	24.88	0	0.00	24.85	2	364	0.56%
2023/04/13	0.1	24.73	1	24.90	24.80	-0.9	355	-0.25%
2023/04/12	0	24.40	1	24.25	24.30	-1	330	-0.30%
2023/04/11	0	24.25	0	0.00	24.15	0	319	0.01%
2023/04/10	1	24.30	1	24.25	24.15	0	317	0.01%
2023/04/07	0.2	24.20	0	0.00	24.15	0.2	310	0.07%
2023/04/06	0	24.20	0	0.00	24.15	0	305	0.01%
2023/03/31	1	24.00	1	24.00	24.00	0	299	0.00%
2023/03/30	0	24.05	0	0.00	23.95	0	295	0.01%
2023/03/28	0	23.85	0	0.00	23.70	0	291	0.01%
2023/03/27	0.1	24.20	0.3	24.25	23.90	-0.2	284	-0.09%
2023/03/24	0.3	24.19	0	0.00	24.15	0.3	282	0.09%
2023/03/23	0.1	24.15	0	0.00	24.20	0.1	280	0.02%
2023/03/22	0	24.15	0	0.00	24.05	0	276	0.01%
2023/03/21	0	24.10	0	0.00	24.00	0	273	0.01%
2023/03/17	0	24.04	0	0.00	23.75	0	268	0.01%
2023/03/16	2.1	23.88	0	0.00	23.75	2.1	266	0.79%
2023/03/15	0	24.05	0	0.00	24.05	0	262	0.01%
2023/03/14	0.1	23.93	0	0.00	23.80	0.1	259	0.03%
2023/03/13	1.1	23.90	0	0.00	23.90	1.1	260	0.41%
2023/03/10	1.1	23.91	1	24.05	24.00	0.1	258	0.02%
2023/03/09	0	24.25	0	0.00	24.15	0	255	0.01%
2023/03/08	0.1	24.37	10	24.15	24.10	-9.9	253	-3.92%
2023/03/07	2	24.05	20	24.26	24.25	-18	253	-7.09%
2023/03/06	0.1	24.25	0	0.00	24.00	0.1	241	0.02%
2023/03/02	21.1	23.75	0	0.00	23.70	21.1	224	9.37%
2023/03/01	11	23.70	2	23.68	23.70	9	218	4.11%
2023/02/24	2.1	23.41	0	0.00	23.35	2.1	207	0.99%
2023/02/23	0.2	23.90	1	23.85	23.85	-0.8	188	-0.42%
2023/02/20	0	0.00	3	22.95	23.05	-3	163	-1.83%
2023/02/16	0	0.00	1	22.50	22.50	-1	163	-0.61%
2023/01/04	1	22.25	0	0.00	22.25	1	180	0.55%
2022/12/07	0	0.00	1	22.90	22.80	-1	267	-0.37%
2022/12/02	0	0.00	0.7	22.90	22.95	-0.7	274	-0.26%
2022/11/29	0	0.00	2	22.50	22.55	-2	276	-0.72%
2022/11/25	0	0.00	5	22.25	22.25	-5	272	-1.83%
2022/11/23	0	0.00	1	22.15	22.15	-1	274	-0.36%
2022/11/18	0	0.00	5	22.10	22.10	-5	282	-1.77%
2022/11/14	0	0.00	0.1	22.45	22.20	-0.1	286	-0.03%
2022/11/03	0	20.80	0	0.00	20.60	0	276	0.00%
2022/10/05	0	0.00	3	22.00	21.95	-3	348	-0.86%
2022/10/04	0	0.00	3	22.10	21.95	-3	349	-0.86%
2022/09/28	6	21.68	0	0.00	21.45	6	355	1.69%
2022/09/26	1	22.20	0	0.00	22.05	1	343	0.29%
2022/09/22	0	0.00	6	22.54	22.50	-6	342	-1.75%
2022/09/20	5	22.40	0	0.00	22.40	5	338	1.48%
2022/09/14	0	0.00	2	22.10	22.20	-2	318	-0.63%
2022/09/13	6	22.15	0	0.00	22.10	6	314	1.91%
2022/09/12	1	21.90	0	0.00	21.90	1	314	0.32%
2022/08/31	0	0.00	1	21.80	21.80	-1	316	-0.32%
2022/08/24	1	21.90	1	21.90	21.90	0	312	0.00%
2022/08/19	1	21.65	0	0.00	21.55	1	309	0.32%
2022/08/15	0	0.00	1	21.25	21.25	-1	309	-0.32%
2022/08/12	0	0.00	1	21.30	21.35	-1	308	-0.32%
2022/08/11	0	0.00	6	21.18	21.35	-6	309	-1.94%
2022/08/10	0	0.00	7	20.87	21.05	-7	308	-2.27%
2022/08/09	2	20.45	18	20.45	20.60	-16	307	-5.20%
2022/08/08	9	20.45	3	20.40	20.40	6	326	1.84%
2022/08/05	3	22.50	0	0.00	22.65	3	311	0.96%
2022/08/04	19	22.18	0	0.00	22.35	19	298	6.36%
2022/08/03	0.6	22.50	0	0.00	22.40	0.6	288	0.22%
2022/08/02	1	22.40	0	0.00	22.60	1	289	0.35%
2022/08/01	1	22.20	0	0.00	22.35	1	299	0.33%
2022/07/29	1.2	22.13	0	0.00	22.15	1.2	300	0.40%
2022/07/01	0.4	21.30	0	0.00	21.30	0.4	395	0.10%
2022/06/02	1	22.05	0	0.00	21.95	1	585	0.17%
2022/06/01	1	22.05	0	0.00	22.10	1	595	0.17%
2022/05/20	6	21.66	0	0.00	21.70	6	646	0.93%
2022/05/19	3	21.70	0	0.00	21.65	3	650	0.46%
2022/05/16	1	21.05	0	0.00	21.25	1	657	0.15%
2022/05/13	1	21.75	0	0.00	21.95	1	641	0.16%
2022/05/12	0	22.00	0	0.00	21.55	0	650	0.00%
2022/05/09	2.4	22.35	0	0.00	22.10	2.4	686	0.34%
2022/04/28	0.1	23.10	0	0.00	23.05	0.1	687	0.01%
2022/04/25	0	0.00	1	23.50	23.25	-1	688	-0.15%
2022/04/22	1	24.10	2	23.90	24.10	-1	688	-0.15%
2022/04/15	1	23.65	0	0.00	23.65	1	739	0.14%
2022/04/12	0	0.00	1	23.10	23.35	-1	776	-0.13%
2022/04/07	0	0.00	4	24.25	23.95	-4	800	-0.50%
2022/04/06	0	0.00	3	24.65	24.60	-3	788	-0.38%
2022/04/01	0	0.00	5.5	25.05	25.05	-5.5	771	-0.71%
2022/03/31	2	24.95	4	24.60	25.10	-2	751	-0.27%
2022/03/30	2	24.55	1	24.40	24.50	1	724	0.14%
2022/03/28	0	0.00	2	24.40	24.35	-2	703	-0.28%
2022/03/25	0	0.00	15	24.35	24.35	-15	695	-2.16%
2022/03/23	1	24.25	1	24.10	24.20	0	677	0.00%
2022/03/21	3	23.60	10	23.50	23.55	-7	645	-1.09%
2022/03/18	0	0.00	8	23.55	23.60	-8	636	-1.26%
2022/03/16	1	22.75	1	22.95	22.80	0	607	0.00%
2022/03/15	1	22.75	0	0.00	22.85	1	608	0.16%
2022/03/11	0	0.00	2	23.00	23.05	-2	614	-0.33%
2022/03/09	50	23.10	51	22.95	22.85	-1	610	-0.16%
2022/03/08	2	22.55	0	0.00	22.45	2	599	0.33%
2022/03/01	10	22.90	3	23.30	22.80	7	581	1.20%
2022/02/24	0	0.00	2	23.28	22.75	-2	574	-0.35%
2022/02/23	0	0.00	1	23.15	23.15	-1	565	-0.18%
2022/02/21	0	0.00	1	23.45	23.35	-1	567	-0.18%
2022/02/18	0	0.00	1	23.25	23.40	-1	574	-0.17%
2022/02/16	0	0.00	3	23.15	23.20	-3	589	-0.51%
2022/02/15	3	23.00	0	0.00	23.00	3	611	0.49%
2022/02/11	3	23.43	14	23.24	23.55	-11	700	-1.57%
2022/02/10	1	23.10	1	23.00	23.15	0	679	0.00%
2022/02/08	1	22.75	0	0.00	22.75	1	654	0.15%
2022/01/25	0.1	22.25	0	0.00	21.80	0.1	655	0.01%
2022/01/20	0.4	23.00	2	22.88	22.85	-1.6	636	-0.25%
2022/01/19	0	0.00	6	22.95	23.00	-6	634	-0.95%
2022/01/11	6	22.90	1.1	23.00	22.85	4.9	592	0.83%
2022/01/10	1.4	22.80	5	22.89	22.85	-3.7	576	-0.63%
2022/01/06	1	22.50	0	0.00	22.50	1	551	0.18%
2022/01/04	0	0.00	1	22.10	22.15	-1	537	-0.19%
2022/01/03	0	0.00	3	21.98	21.80	-3	519	-0.58%
2021/12/30	2	21.75	2	21.70	21.60	0	511	0.00%
2021/12/29	1	21.60	1	21.60	21.55	0	503	0.00%
2021/12/22	0	0.00	1	21.10	21.10	-1	570	-0.18%
2021/12/20	0	0.00	1	21.05	21.10	-1	587	-0.17%
2021/12/16	0	0.00	1	21.05	21.05	-1	622	-0.16%
2021/12/09	0	0.00	1	21.50	21.45	-1	687	-0.15%
2021/12/07	0.2	21.30	0	0.00	21.35	0.2	707	0.03%
2021/12/02	0	0.00	1	21.10	21.05	-1	713	-0.14%
2021/11/24	1	21.25	0	0.00	21.25	1	803	0.12%
2021/11/19	5	21.25	0	0.00	21.20	5	861	0.58%
2021/11/18	0	0.00	1	21.25	21.30	-1	871	-0.11%
2021/11/16	2	21.40	0	0.00	21.30	2	871	0.23%
2021/11/15	0	0.00	1.1	21.65	21.55	-1.1	875	-0.12%
2021/11/11	2.1	21.95	2	21.90	22.05	0.1	854	0.01%
2021/11/10	0	0.00	1	21.50	21.05	-1	812	-0.12%
2021/11/09	0	0.00	0.1	20.60	20.50	-0.1	776	-0.02%
2021/11/08	0	0.00	2	20.55	20.50	-2	782	-0.26%
2021/11/04	0	0.00	5	20.69	20.70	-5	808	-0.62%
2021/10/29	0.1	20.30	0	0.00	20.25	0.1	813	0.01%
2021/10/27	0	0.00	2	20.43	20.40	-2	821	-0.24%
2021/10/22	0	0.00	1	20.35	20.20	-1	844	-0.12%
2021/10/19	0	0.00	0	20.40	20.45	0	860	0.00%
2021/10/18	0.1	20.50	0	0.00	20.65	0.1	867	0.01%
2021/10/13	0	0.00	0.2	20.94	20.65	-0.2	922	-0.02%
2021/10/08	1	21.30	4	21.30	21.25	-3	920	-0.33%
2021/10/07	0.9	21.80	1	21.26	21.20	-0.1	927	-0.01%
2021/10/06	0.1	21.26	0	0.00	21.10	0.1	935	0.01%
2021/10/04	0	0.00	3	21.50	21.05	-3	952	-0.31%
2021/10/01	1	21.40	0	0.00	21.40	1	968	0.10%
2021/09/30	0	0.00	2	21.65	21.75	-2	962	-0.21%
2021/09/29	0	0.00	5	21.50	21.25	-5	949	-0.53%
2021/09/28	1	21.15	0	0.00	21.20	1	945	0.11%
2021/09/23	0	0.00	1	21.30	21.45	-1	941	-0.11%
2021/09/22	0	0.00	2	20.93	20.85	-2	933	-0.21%
2021/09/17	0	0.00	5	20.83	21.10	-5	920	-0.54%
2021/09/16	0	0.00	2	20.35	20.55	-2	906	-0.22%
2021/09/14	0	0.00	1	20.30	20.35	-1	920	-0.11%
2021/09/13	0	0.00	5	20.35	20.40	-5	939	-0.53%
2021/09/09	1	19.45	0	0.00	19.50	1	949	0.11%
2021/09/06	1	19.65	0	0.00	19.65	1	971	0.10%
2021/09/03	2	19.78	5	19.84	19.80	-3	973	-0.31%
2021/09/02	1	19.95	0	0.00	19.90	1	975	0.10%
2021/09/01	3	19.98	0	0.00	20.05	3	969	0.31%
2021/08/31	6	20.18	112.1	20.10	20.10	-106.1	962	-11.02%	大賣/鉅額交易
2021/08/30	2.2	20.64	7	20.54	20.60	-4.8	958	-0.50%
2021/08/27	9.1	22.44	2	22.30	22.50	7.1	942	0.75%
2021/08/26	1	22.15	0	0.00	22.20	1	914	0.11%
2021/08/25	1	22.15	0	0.00	22.15	1	931	0.11%
2021/08/24	25	22.22	3	22.17	22.30	22	959	2.29%
2021/08/23	86	22.01	1	22.05	22.00	85	960	8.85%
2021/08/19	1	22.00	4	21.75	21.70	-3	966	-0.31%
2021/08/18	5	21.65	0	0.00	21.85	5	967	0.52%
2021/08/16	4	21.76	0	0.00	21.80	4	985	0.41%
2021/08/13	1	22.00	0	0.00	22.00	1	1,001	0.10%
2021/08/10	2	22.31	0	0.00	22.15	2	1,058	0.18%
2021/08/05	0.1	22.60	0	0.00	22.50	0.1	1,230	0.00%
2021/07/30	1	22.20	0	0.00	22.20	1	1,618	0.06%
2021/07/28	4	22.04	0	0.00	22.20	4	1,705	0.23%
2021/07/27	0	0.00	8	22.45	22.35	-8	1,786	-0.45%
2021/07/26	0	0.00	5	22.85	22.70	-5	1,842	-0.27%
2021/07/23	0	0.00	4	22.50	22.85	-4	1,927	-0.21%
2021/07/21	2	23.10	0	0.00	22.40	2	2,202	0.09%
2021/07/20	0	0.00	4	23.10	23.05	-4	2,278	-0.18%
2021/07/19	0	0.00	101	23.03	23.35	-101	2,360	-4.28%	大賣/鉅額交易
2021/07/16	0	0.00	2	22.80	22.80	-2	2,486	-0.08%
2021/07/14	5	22.25	0	0.00	22.30	5	2,741	0.18%
2021/07/13	0	0.00	2	22.38	22.30	-2	2,916	-0.07%
2021/07/12	5	22.60	0	0.00	22.35	5	3,026	0.17%
2021/07/09	8	22.57	0	0.00	22.55	8	3,054	0.26%
2021/07/08	4	22.60	0	0.00	22.80	4	3,129	0.13%
2021/07/07	22	22.27	2	22.28	22.30	20	3,290	0.61%
2021/07/06	1	22.00	0	0.00	22.10	1	3,373	0.03%
2021/07/05	1	22.00	1	22.05	21.95	0	3,551	0.00%
2021/06/30	0	0.00	1	21.90	21.90	-1	3,643	-0.03%
2021/06/29	2	21.85	1	21.91	21.75	1	3,646	0.03%
2021/06/28	1	21.80	4	21.84	21.90	-3	3,657	-0.08%
2021/06/24	1	21.25	0	0.00	21.40	1	3,696	0.03%
2021/06/23	0	0.00	3	21.12	21.00	-3	3,686	-0.08%
2021/06/22	4	20.99	4	21.01	20.95	0	3,675	0.00%
2021/06/21	4	21.23	5	21.00	21.05	-1	3,665	-0.03%
2021/06/18	1	21.80	0	0.00	21.60	1	3,659	0.03%
2021/06/17	0	0.00	17	21.60	21.75	-17	3,661	-0.46%
2021/06/11	3	21.87	2	21.85	21.90	1	3,741	0.03%
2021/06/09	0	0.00	1	22.20	22.10	-1	3,844	-0.03%
2021/06/07	4	22.13	25	22.13	22.15	-21	3,862	-0.54%
2021/06/04	2	22.40	9	22.68	22.35	-7	3,866	-0.18%
2021/06/03	0	0.00	2	22.70	22.60	-2	3,872	-0.05%
2021/06/02	6	22.92	5	22.65	22.70	1	3,917	0.03%
2021/05/31	2	22.20	1	22.05	22.05	1	3,882	0.03%
2021/05/26	1	22.10	0	0.00	22.00	1	4,246	0.02%
2021/05/25	7	21.88	1	21.90	21.85	6	4,450	0.13%
2021/05/21	0	0.00	18	21.74	21.85	-18	4,602	-0.39%
2021/05/18	0	0.00	15	20.87	21.05	-15	4,614	-0.33%
2021/05/17	8	19.94	2	19.63	19.30	6	4,572	0.13%
2021/05/14	3	20.78	1	21.00	20.80	2	4,516	0.04%
2021/05/13	52	21.32	5	20.65	21.20	47	4,462	1.05%
2021/05/12	19	21.77	5.3	22.34	21.50	13.7	4,404	0.31%
2021/05/11	27	24.26	25	24.66	22.90	2	4,266	0.05%
2021/05/10	3	23.65	13	23.43	23.90	-10	4,095	-0.24%
2021/05/07	4	23.03	41	23.14	23.35	-37	4,050	-0.91%
2021/05/06	11	22.98	5	22.76	22.80	6	4,003	0.15%
2021/05/05	2	23.12	7	22.76	22.95	-5	3,953	-0.13%
2021/05/04	21	22.93	17.1	22.83	22.85	3.9	3,904	0.10%
2021/05/03	11.1	24.09	24	24.10	23.95	-13	3,814	-0.34%
2021/04/29	21.1	24.31	26	24.35	24.40	-4.9	3,751	-0.13%
2021/04/28	25.1	24.41	20	24.46	24.50	5.1	3,663	0.14%
2021/04/27	125.8	24.77	44	25.01	24.30	81.8	3,594	2.27%	大買/
2021/04/26	32	23.89	20.1	24.06	24.20	12	3,379	0.35%
2021/04/23	32	23.71	17	23.87	23.75	15	3,288	0.46%
2021/04/22	43	24.73	23	24.47	24.10	20	3,211	0.62%
2021/04/21	22	24.48	19	24.96	24.75	3	3,058	0.10%
2021/04/20	15	23.31	2	23.08	23.75	13	2,912	0.45%
2021/04/19	21	23.06	57.6	23.43	23.50	-36.6	2,798	-1.31%
2021/04/16	34	21.26	0	0.00	21.40	34	2,617	1.30%
2021/04/15	1.2	20.61	0	0.00	20.60	1.2	2,497	0.05%
2021/04/14	9.1	20.09	11	20.28	20.45	-2	2,455	-0.08%
2021/04/13	15	20.58	25	20.72	20.45	-10	2,373	-0.42%
2021/04/12	1	20.30	3	20.62	20.50	-2	2,185	-0.09%
2021/04/09	27	20.32	21.1	20.55	20.30	5.9	2,092	0.28%
2021/04/08	5	19.55	10.2	19.50	19.30	-5.2	1,910	-0.27%
2021/04/07	0	0.00	9	19.03	19.25	-9	1,877	-0.48%
2021/04/06	0	0.00	5	18.78	18.85	-5	1,831	-0.27%
2021/03/31	0	0.00	23.2	18.89	18.65	-23.2	1,798	-1.29%
2021/03/30	5	18.50	1	18.55	18.65	4	1,774	0.23%
2021/03/29	0	0.00	18	18.54	18.65	-18	1,761	-1.02%
2021/03/26	0	0.00	3	18.20	18.20	-3	1,725	-0.17%
2021/03/25	0	0.00	30	18.15	18.20	-30	1,723	-1.74%
2021/03/24	0	0.00	15	18.25	18.25	-15	1,720	-0.87%
2021/03/22	1	17.90	2	17.90	17.95	-1	1,692	-0.06%
2021/03/19	7	17.71	0	0.00	17.75	7	1,683	0.42%
2021/03/18	40	18.04	0	0.00	18.15	40	1,651	2.42%
2021/03/17	14	18.89	6	18.66	18.50	8	1,613	0.50%
2021/03/16	4	18.86	13	18.97	18.90	-9	1,578	-0.57%
2021/03/15	11	18.77	10	18.43	18.70	1	1,531	0.07%
2021/03/11	1	17.60	0	0.00	17.65	1	1,464	0.07%
2021/03/09	0	0.00	2	18.15	17.85	-2	1,439	-0.14%
2021/03/08	0	0.00	3	17.75	18.10	-3	1,430	-0.21%
2021/03/04	10	17.33	0	0.00	17.40	10	1,397	0.72%
2021/03/03	9	17.56	1	17.45	17.60	8	1,388	0.58%
2021/03/02	15	18.21	11	18.65	17.80	4	1,337	0.30%
2021/02/26	105	18.30	8	18.28	18.00	97	1,222	7.93%	大買/
2021/02/25	10	17.27	13	17.76	18.00	-3	1,037	-0.29%
2021/02/24	6	16.79	12	16.52	17.00	-6	827	-0.72%
2021/02/23	4	15.98	80	15.96	15.90	-76	667	-11.39%
2021/02/22	3	15.90	14	15.99	15.95	-11	649	-1.69%
2021/02/19	0	0.00	3	15.30	15.30	-3	593	-0.51%
2021/02/01	1	14.30	0	0.00	14.30	1	587	0.17%
2021/01/20	6	14.72	0	0.00	14.60	6	599	1.00%
2021/01/18	6	14.77	0	0.00	14.90	6	588	1.02%
2021/01/15	1	14.75	0	0.00	14.75	1	586	0.17%
2021/01/14	7	15.05	0	0.00	15.05	7	570	1.23%
2021/01/12	25	15.09	0	0.00	15.05	25	564	4.43%
2021/01/11	10	15.20	0	0.00	15.20	10	557	1.79%
2021/01/08	1	15.25	0	0.00	15.25	1	558	0.18%
2021/01/06	20	15.36	0	0.00	15.25	20	557	3.59%
2021/01/05	30	15.50	0	0.00	15.45	30	553	5.42%
2021/01/04	1	15.55	18	15.55	15.55	-17	560	-3.04%
2020/12/29	2	15.55	0	0.00	15.55	2	566	0.35%
2020/12/28	0	0.00	5	15.35	15.35	-5	559	-0.89%
2020/12/25	5	15.15	0	0.00	15.30	5	556	0.90%
2020/12/10	5	15.20	0	0.00	15.30	5	662	0.75%
2020/12/08	1	15.20	0	0.00	15.25	1	671	0.15%
2020/12/07	0	0.00	5	15.55	15.55	-5	673	-0.74%
2020/12/03	0	0.00	94	15.68	15.60	-94	706	-13.30%
2020/12/02	0	0.00	59	15.65	15.65	-59	748	-7.88%
2020/11/27	7	15.75	2	15.55	15.80	5	843	0.59%
2020/11/26	5	15.55	0	0.00	15.60	5	867	0.58%
2020/11/25	2	15.60	1	15.50	15.60	1	913	0.11%
2020/11/24	1	15.40	15	15.40	15.45	-14	924	-1.51%
2020/11/18	5	15.05	0	0.00	15.10	5	1,007	0.50%
2020/11/13	5	15.05	218	15.10	15.10	-213	1,105	-19.27%	大賣/鉅額交易
2020/11/10	5	15.05	126	15.06	15.05	-121	1,161	-10.42%	大賣/鉅額交易
2020/11/09	5	15.10	0	0.00	15.05	5	1,162	0.43%
2020/10/29	4	14.95	7	14.95	14.95	-3	1,313	-0.23%
2020/10/26	0	0.00	2	15.15	15.10	-2	1,370	-0.15%
2020/10/22	0	0.00	1	15.10	15.10	-1	1,394	-0.07%
2020/10/20	3	15.05	3	15.10	15.10	0	1,416	0.00%
2020/10/19	3	15.05	3	15.10	15.15	0	1,423	0.00%
2020/10/13	0	0.00	5	15.10	15.05	-5	1,444	-0.35%
2020/10/12	0	0.00	5	15.15	15.20	-5	1,450	-0.34%
2020/10/08	5	15.05	0	0.00	15.15	5	1,446	0.35%
2020/10/06	5	14.65	0	0.00	14.80	5	1,437	0.35%
2020/10/05	0	0.00	8	14.40	14.60	-8	1,451	-0.55%
2020/09/28	9	14.30	0	0.00	14.20	9	1,482	0.61%
2020/09/25	2	14.23	3	14.30	14.25	-1	1,491	-0.07%
2020/09/24	50	14.45	0	0.00	14.40	50	1,488	3.36%
2020/09/23	12	14.78	0	0.00	14.65	12	1,484	0.81%
2020/09/18	2	15.05	0	0.00	15.10	2	1,473	0.14%
2020/09/16	58	15.00	0	0.00	15.05	58	1,532	3.78%
2020/09/15	1	15.00	0	0.00	15.10	1	1,539	0.06%
2020/09/14	5	15.05	100	15.08	15.15	-95	1,534	-6.19%
2020/09/11	100	15.10	10	15.10	15.05	90	1,535	5.86%
2020/09/09	37	15.20	0	0.00	15.20	37	1,512	2.45%
2020/09/08	3	15.50	2	15.45	15.40	1	1,501	0.07%
2020/09/07	0	0.00	92	15.64	15.65	-92	1,485	-6.19%
2020/09/04	19	17.11	2	17.18	17.10	17	1,457	1.17%
2020/09/03	42	17.17	12	17.18	17.15	30	1,407	2.13%
2020/09/02	50	17.21	24	17.32	17.30	26	1,394	1.86%
2020/09/01	69	17.58	13	17.67	17.40	56	1,376	4.07%
2020/08/31	131	17.52	0	0.00	17.55	131	1,346	9.73%	大買/鉅額交易
2020/08/28	12	17.33	1	17.30	17.30	11	1,303	0.84%
2020/08/27	1	17.20	0	0.00	17.20	1	1,278	0.08%
2020/08/26	111	17.35	11	17.31	17.35	100	1,266	7.90%	大買/
2020/08/24	10	16.93	5	16.85	17.05	5	1,195	0.42%
2020/08/21	0	0.00	3	16.85	16.90	-3	1,181	-0.25%
2020/08/20	54	16.39	4	16.63	16.45	50	1,169	4.28%
2020/08/19	3	16.70	27	16.88	16.85	-24	1,134	-2.12%
2020/08/18	0	0.00	140	16.60	16.60	-140	1,108	-12.63%	大賣/鉅額交易
2020/08/17	24	16.43	0	0.00	16.55	24	1,095	2.19%
2020/08/14	0	0.00	6	16.20	16.30	-6	1,094	-0.55%
2020/08/06	0	0.00	10	16.18	16.20	-10	1,066	-0.94%
2020/08/04	5	16.05	5	16.20	16.25	0	1,063	0.00%
2020/07/29	0	0.00	30	15.45	15.55	-30	1,107	-2.71%
2020/07/28	2	15.30	0	0.00	15.15	2	1,109	0.18%
2020/07/27	0	0.00	50	15.30	15.25	-50	1,124	-4.45%
2020/07/24	1	15.50	0	0.00	15.40	1	1,133	0.09%
2020/07/23	1	15.70	4	15.75	15.65	-3	1,140	-0.26%
2020/07/21	4	15.60	0	0.00	15.60	4	1,160	0.34%
2020/07/17	0	0.00	30	15.85	15.70	-30	1,156	-2.60%
2020/07/16	0	0.00	8	15.80	15.85	-8	1,165	-0.69%
2020/07/14	4	15.65	4	15.60	15.65	0	1,173	0.00%
2020/07/10	9	15.57	1	15.60	15.55	8	1,182	0.68%
2020/07/08	0	0.00	21	15.80	15.85	-21	1,178	-1.78%
2020/07/06	2	15.93	0	0.00	16.00	2	1,215	0.16%
2020/07/01	1	15.60	35	15.74	15.75	-34	1,215	-2.80%
2020/06/30	5	15.53	0	0.00	15.55	5	1,199	0.42%
2020/06/29	1	15.55	0	0.00	15.45	1	1,209	0.08%
2020/06/24	10	15.70	1	15.70	15.65	9	1,208	0.74%
2020/06/22	0	0.00	10	15.35	15.40	-10	1,158	-0.86%
2020/06/19	9	15.25	0	0.00	15.30	9	1,162	0.77%
2020/06/18	12	15.34	10	15.35	15.35	2	1,169	0.17%
2020/06/11	81	15.10	21	15.25	15.05	60	1,220	4.92%
2020/06/10	3	15.35	2	15.45	15.40	1	1,209	0.08%
2020/06/09	10	15.55	46	15.65	15.60	-36	1,222	-2.95%
2020/06/08	106	15.59	7	15.65	15.65	99	1,233	8.03%	大買/
2020/06/05	6	15.40	0	0.00	15.40	6	1,212	0.49%
2020/06/04	60	15.29	0	0.00	15.35	60	1,216	4.93%
2020/06/03	4	15.35	0	0.00	15.30	4	1,223	0.33%
2020/06/02	16	15.25	5	15.30	15.30	11	1,223	0.90%
2020/06/01	0	0.00	1	15.25	15.30	-1	1,222	-0.08%
2020/05/28	1	15.10	0	0.00	15.00	1	1,227	0.08%
2020/05/26	1	15.10	0	0.00	15.10	1	1,234	0.08%
2020/05/25	5	15.15	0	0.00	15.10	5	1,224	0.41%
2020/05/22	10	14.95	0	0.00	14.85	10	1,210	0.83%
2020/05/21	1	15.15	1	15.00	15.05	0	1,206	0.00%
2020/05/12	1	14.65	0	0.00	14.65	1	1,132	0.09%
2020/05/11	0	0.00	5	14.85	14.75	-5	1,129	-0.44%
2020/05/07	0	0.00	1	14.75	14.80	-1	1,160	-0.09%
2020/05/06	52	14.85	0	0.00	14.80	52	1,158	4.49%
2020/05/05	8	14.96	2	15.20	14.85	6	1,144	0.52%
2020/05/04	1	14.35	0	0.00	14.40	1	1,043	0.10%
2020/04/30	1	14.40	0	0.00	14.45	1	1,037	0.10%
2020/04/27	0	0.00	5	13.55	13.65	-5	1,085	-0.46%
2020/04/23	0	0.00	3	12.95	12.90	-3	1,081	-0.28%
2020/04/22	3	12.70	0	0.00	12.80	3	1,097	0.27%
2020/04/17	0	0.00	80	13.40	13.25	-80	1,283	-6.23%
2020/04/15	0	0.00	10	13.45	13.55	-10	1,374	-0.73%
2020/04/14	4	13.40	2	13.40	13.45	2	1,381	0.14%
2020/04/13	4	13.30	0	0.00	13.40	4	1,395	0.29%
2020/04/10	16	13.37	1	13.50	13.40	15	1,396	1.07%
2020/04/09	37	12.76	0	0.00	13.05	37	1,385	2.67%
2020/04/08	1	12.65	0	0.00	12.75	1	1,388	0.07%
2020/04/07	2	12.55	0	0.00	12.60	2	1,448	0.14%
2020/04/06	2	12.50	0	0.00	12.50	2	1,445	0.14%
2020/03/24	1	11.30	0	0.00	11.45	1	1,453	0.07%
2020/03/20	0	0.00	2	10.95	10.90	-2	1,564	-0.13%
2020/03/19	0	0.00	1	10.15	10.15	-1	1,590	-0.06%
2020/03/06	0	0.00	4	14.05	14.00	-4	1,551	-0.26%
2020/02/26	1	14.25	0	0.00	14.35	1	1,581	0.06%
2020/02/24	5	14.46	0	0.00	14.40	5	1,708	0.29%
2020/02/20	2	14.65	0	0.00	14.65	2	1,754	0.11%
2020/02/13	0	0.00	5	14.60	14.55	-5	1,810	-0.28%
2020/02/11	5	14.40	0	0.00	14.35	5	1,810	0.28%
2020/02/10	15	14.45	0	0.00	14.50	15	1,788	0.84%
2020/02/03	5	14.65	0	0.00	14.85	5	1,809	0.28%
2020/01/31	22	15.19	0	0.00	15.20	22	1,789	1.23%
2020/01/17	0	0.00	0.7	16.30	16.25	-0.7	1,697	-0.04%
2020/01/14	3	16.28	4	16.35	16.25	-1	1,682	-0.06%
2020/01/13	3	16.50	1	16.70	16.40	2	1,698	0.12%
2020/01/10	0	0.00	14	16.81	17.05	-14	1,548	-0.90%
2020/01/09	0	0.00	8	16.65	16.65	-8	1,484	-0.54%
2020/01/08	1	16.40	3	16.55	16.40	-2	1,463	-0.14%
2020/01/07	0	0.00	1	16.45	16.40	-1	1,442	-0.07%
2020/01/06	0	0.00	10	16.35	16.35	-10	1,422	-0.70%
2020/01/02	5	16.55	8	16.56	16.55	-3	1,385	-0.22%
2019/12/31	17	16.37	4	16.58	16.60	13	1,359	0.96%
2019/12/30	1	16.20	1	16.25	16.25	0	1,287	0.00%
2019/12/27	2	16.13	0	0.00	16.20	2	1,276	0.16%
2019/12/24	5	16.15	0	0.00	16.15	5	1,277	0.39%
2019/12/23	8	16.27	0	0.00	16.20	8	1,266	0.63%
2019/12/20	1	16.40	0	0.00	16.40	1	1,247	0.08%
2019/12/17	3	16.38	3	16.37	16.40	0	1,221	0.00%
2019/12/16	0	0.00	2	16.23	16.30	-2	1,118	-0.18%
2019/12/13	22	15.90	0	0.00	15.90	22	1,080	2.04%
2019/12/09	1	15.70	0	0.00	15.70	1	1,019	0.10%
2019/12/05	0	0.00	3	15.70	15.60	-3	1,053	-0.28%
2019/12/04	1	15.55	0	0.00	15.55	1	1,081	0.09%
2019/12/02	2	15.60	0	0.00	15.70	2	1,095	0.18%
2019/11/25	1	15.95	1	16.30	15.95	0	1,128	0.00%
2019/11/22	2	16.25	25	16.21	16.35	-23	1,110	-2.07%
2019/11/20	1	16.05	3	16.08	16.05	-2	1,002	-0.20%
2019/11/12	5	15.85	0	0.00	16.00	5	993	0.50%
2019/11/11	10	15.99	0	0.00	15.85	10	1,007	0.99%
2019/11/08	2	15.85	0	0.00	15.80	2	1,031	0.19%
2019/11/07	2	15.80	0	0.00	15.85	2	1,114	0.18%
2019/11/05	1	16.05	0	0.00	15.95	1	1,137	0.09%
2019/11/04	1	16.15	3	16.02	16.15	-2	1,123	-0.18%
2019/11/01	1	15.45	0	0.00	15.45	1	1,066	0.09%
2019/10/30	0	0.00	1	15.50	15.60	-1	1,097	-0.09%
2019/10/25	1	15.45	0	0.00	15.45	1	1,107	0.09%
2019/10/22	1	15.75	0	0.00	15.65	1	1,110	0.09%
2019/10/21	1	15.80	27	15.68	15.90	-26	1,097	-2.37%
2019/10/18	0	0.00	5	15.35	15.45	-5	1,052	-0.47%
2019/10/14	1	14.95	0	0.00	14.90	1	1,153	0.09%
2019/10/09	5	14.85	0	0.00	14.85	5	1,249	0.40%
2019/10/07	1	14.90	0	0.00	14.85	1	1,284	0.08%
2019/10/04	6	14.90	0	0.00	14.90	6	1,366	0.44%
2019/10/01	10	14.80	0	0.00	14.80	10	1,405	0.71%
2019/09/27	6	15.08	0	0.00	15.00	6	1,409	0.43%
2019/09/24	5	15.25	1	15.20	15.20	4	1,434	0.28%
2019/09/16	0	0.00	1	15.70	15.55	-1	1,826	-0.05%
2019/09/12	0	0.00	2	15.55	15.50	-2	1,882	-0.11%
2019/09/11	2	15.60	0	0.00	15.55	2	1,914	0.10%
2019/09/10	1	15.55	0	0.00	15.55	1	1,935	0.05%
2019/09/06	0	0.00	5	16.70	16.75	-5	2,004	-0.25%
2019/09/05	5	16.75	0	0.00	16.70	5	2,057	0.24%
2019/09/04	5	16.70	0	0.00	16.65	5	2,078	0.24%
2019/09/02	0	0.00	3	16.80	16.75	-3	2,122	-0.14%
2019/08/28	2	16.60	0	0.00	16.50	2	2,160	0.09%
2019/08/27	2	16.83	0	0.00	16.75	2	2,153	0.09%
2019/08/26	3	16.90	6	16.85	16.90	-3	2,170	-0.14%
2019/08/20	0	0.00	1	17.05	16.95	-1	2,438	-0.04%
2019/08/19	1	16.95	10	17.05	17.00	-9	2,442	-0.37%
2019/08/16	0	0.00	1	17.15	17.00	-1	2,452	-0.04%
2019/08/14	1	16.95	0	0.00	16.90	1	2,482	0.04%
2019/08/13	11	17.01	1	17.00	17.00	10	2,497	0.40%
2019/08/12	2	17.05	1	17.10	17.30	1	2,498	0.04%
2019/08/08	0	0.00	15	16.60	16.90	-15	2,511	-0.60%
2019/08/07	0	0.00	36	16.40	16.35	-36	2,583	-1.39%
2019/08/06	36	16.13	0	0.00	16.35	36	2,639	1.36%
2019/08/05	0	0.00	35	16.30	16.30	-35	2,803	-1.25%
2019/08/02	36	16.40	0	0.00	16.25	36	2,921	1.23%
2019/08/01	1	16.50	0	0.00	16.50	1	2,913	0.03%
2019/07/25	2	16.60	0	0.00	16.55	2	2,942	0.07%
2019/07/24	15	16.63	0	0.00	16.60	15	2,944	0.51%
2019/07/23	0	0.00	1	16.55	16.50	-1	2,950	-0.03%
2019/07/22	0	0.00	30	16.45	16.50	-30	2,952	-1.02%
2019/07/17	1	16.85	0	0.00	16.80	1	3,075	0.03%
2019/07/16	20	17.10	58	16.96	16.85	-38	3,096	-1.23%
2019/07/15	58	16.91	0	0.00	16.80	58	3,044	1.90%
2019/07/11	1	16.45	33	16.30	16.30	-32	2,970	-1.08%
2019/07/10	44	16.60	0	0.00	16.20	44	2,972	1.48%
2019/07/08	0	0.00	33	17.00	16.95	-33	2,937	-1.12%
2019/07/05	10	17.00	12	17.05	17.10	-2	2,968	-0.07%
2019/07/03	1	16.70	0	0.00	16.75	1	2,983	0.03%
2019/07/02	0	0.00	1	16.90	16.75	-1	3,021	-0.03%
2019/06/28	11	16.80	0	0.00	16.75	11	3,078	0.36%
2019/06/27	29	16.86	5	16.85	16.70	24	3,137	0.77%
2019/06/26	68	17.76	32	17.54	16.85	36	3,119	1.15%
2019/06/25	1	17.05	5	17.20	17.20	-4	2,918	-0.14%
2019/06/24	10	17.30	5	17.25	17.35	5	3,017	0.17%
2019/06/21	9	17.36	2	17.45	17.35	7	3,052	0.23%
2019/06/20	1	17.15	0	0.00	17.50	1	3,142	0.03%
2019/06/19	0	0.00	10	17.10	16.95	-10	3,116	-0.32%
2019/06/14	9	17.48	51	17.39	17.20	-42	3,193	-1.32%
2019/06/13	21	17.08	26	17.18	17.30	-5	3,122	-0.16%
2019/06/12	0	0.00	5	16.85	16.70	-5	3,046	-0.16%
2019/06/11	0	0.00	10	16.55	16.60	-10	3,029	-0.33%
2019/06/10	4	16.25	3	16.25	16.10	1	2,978	0.03%
2019/06/06	3	16.10	0	0.00	16.10	3	3,012	0.10%
2019/06/05	0	0.00	5	16.21	16.00	-5	3,092	-0.16%
2019/06/04	32	16.55	36	16.17	16.10	-4	3,076	-0.13%
2019/06/03	2	16.33	0	0.00	16.25	2	3,049	0.07%
2019/05/31	33	16.89	0	0.00	16.55	33	3,042	1.08%
2019/05/29	2	16.60	0	0.00	16.55	2	3,034	0.07%
2019/05/28	31	17.37	110	17.03	16.80	-79	3,003	-2.63%	大賣/
2019/05/27	100	16.72	37	16.91	17.20	63	2,901	2.17%
2019/05/24	6	16.25	0	0.00	16.25	6	2,760	0.22%
2019/05/23	3	16.10	1	16.05	16.15	2	2,751	0.07%
2019/05/22	1	16.25	15	16.10	16.10	-14	2,732	-0.51%
2019/05/20	25	16.36	10	16.45	16.50	15	2,673	0.56%
2019/05/17	1	16.05	17	16.19	16.10	-16	2,636	-0.61%
2019/05/16	2	16.43	0	0.00	16.20	2	2,614	0.08%
2019/05/15	8	16.70	6	16.85	16.80	2	2,522	0.08%
2019/05/14	16	16.18	11	16.30	16.30	5	2,444	0.20%
2019/05/13	24	16.10	17	16.21	16.25	7	2,396	0.29%
2019/05/10	21	15.38	9	15.69	15.70	12	2,232	0.54%
2019/05/07	1	14.75	0	0.00	14.75	1	2,122	0.05%
2019/05/06	22	14.70	0	0.00	14.75	22	2,125	1.04%
2019/05/02	1	15.00	0	0.00	15.05	1	2,125	0.05%
2019/04/29	0	0.00	10	15.10	14.90	-10	2,174	-0.46%
2019/04/25	8	15.15	3	15.22	15.20	5	2,334	0.21%
2019/04/24	10	15.70	5	15.90	15.55	5	2,307	0.22%
2019/04/22	5	14.95	1	14.85	14.80	4	2,179	0.18%
2019/04/19	0	0.00	1	15.10	15.10	-1	2,150	-0.05%
2019/04/17	0	0.00	1	15.85	15.60	-1	2,123	-0.05%
2019/04/16	0	0.00	1	15.95	15.90	-1	2,103	-0.05%
2019/04/11	1	15.60	1	15.45	15.45	0	2,052	0.00%
2019/04/09	0	0.00	1	15.85	15.85	-1	1,993	-0.05%
2019/04/08	1	15.95	0	0.00	15.95	1	1,993	0.05%
2019/04/03	0	0.00	16	15.47	15.65	-16	2,006	-0.80%
2019/04/02	1	16.00	5	15.81	15.55	-4	2,057	-0.19%
2019/04/01	2	16.33	0	0.00	16.05	2	2,165	0.09%
2019/03/29	3	15.65	3	15.60	15.65	0	2,125	0.00%
2019/03/28	9	15.85	49	15.81	15.65	-40	2,164	-1.85%
2019/03/27	44	15.42	200	15.44	15.85	-156	2,210	-7.06%	大賣/鉅額交易
2019/03/26	22	15.20	0.1	15.10	15.20	21.9	2,096	1.04%
2019/03/25	3	14.87	3	15.12	14.90	0	2,048	0.00%
2019/03/22	4	14.39	1	14.40	14.50	3	1,937	0.15%
2019/03/21	1	14.25	2	14.20	14.20	-1	1,927	-0.05%
2019/03/20	13	14.17	7	14.22	14.15	6	1,921	0.31%
2019/03/19	10	13.65	20	13.60	13.70	-10	1,846	-0.54%
2019/03/18	3	13.55	0	0.00	13.50	3	1,838	0.16%
2019/03/15	2	13.50	0	0.00	13.60	2	1,839	0.11%
2019/03/14	30	13.43	0	0.00	13.40	30	1,835	1.63%
2019/03/13	11	13.62	0	0.00	13.60	11	1,814	0.61%
2019/03/12	22	13.80	0	0.00	13.70	22	1,810	1.22%
2019/03/11	3	13.65	0	0.00	14.00	3	1,770	0.17%
2019/03/06	1	13.35	0	0.00	13.30	1	1,653	0.06%
2019/03/05	42	13.38	0	0.00	13.35	42	1,639	2.56%
2019/02/26	10	12.95	0	0.00	12.90	10	1,591	0.63%
2019/02/25	20	12.95	0	0.00	12.95	20	1,586	1.26%
2019/02/14	90	13.18	0	0.00	13.15	90	1,511	5.95%
2019/02/13	10	13.20	0	0.00	13.20	10	1,500	0.67%
2019/01/18	44	13.68	42	13.32	13.30	2	1,260	0.16%
2019/01/17	0	0.00	8	12.75	12.75	-8	1,103	-0.73%
2019/01/14	2	12.30	0	0.00	12.30	2	1,052	0.19%
2019/01/11	8	12.35	0	0.00	12.25	8	1,047	0.76%
2019/01/09	4	12.65	0	0.00	12.40	4	1,035	0.39%
2018/12/26	0	0.00	5	12.78	12.50	-5	913	-0.55%
2018/12/25	0	0.00	1	13.10	12.95	-1	852	-0.12%
2018/12/24	4	13.45	1	13.55	13.30	3	763	0.39%
2018/12/21	8	12.88	7	12.75	12.85	1	548	0.18%
2018/12/20	0	0.00	2	13.00	12.55	-2	468	-0.43%
2018/12/04	2	11.80	0	0.00	12.40	2	152	1.31%
2018/10/09	0	0.00	2	11.15	11.15	-2	102	-1.95%
2018/06/19	0	0.00	4	12.30	12.35	-4	1,036	-0.39%
2018/04/24	20	12.65	20	12.50	12.15	0	770	0.00%
2018/04/18	0	0.00	16	11.20	11.20	-16	643	-2.49%
2018/04/16	16	11.93	16	12.04	11.75	0	608	0.00%
2018/04/11	8	13.48	0	0.00	12.40	8	501	1.59%
2018/04/10	25.1	14.20	27	13.63	13.55	-1.9	454	-0.42%
2018/04/09	15	14.58	2	14.65	14.75	13	407	3.19%
2018/04/03	3	12.72	0	0.00	13.45	3	336	0.89%
2018/01/10	0	0.00	1	10.60	10.70	-1	151	-0.66%
2018/01/05	0	0.00	6	10.81	10.80	-6	138	-4.32%