隆大 (5519)-元大-六合券商分點個股進出

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
42.90
漲跌
▲2.80
漲幅
+6.98%
成交量
3,380張
產業
上市營建類股
220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－元大-六合券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-六合券商分點個股進出
元大-六合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
2024/04/18	0	41.15	11	42.27	42.90	-11	1,427	-0.77%
2024/04/17	0	0.00	0.1	39.60	40.10	-0.1	1,376	-0.01%
2024/04/16	4.1	38.71	0	0.00	38.10	4.1	1,367	0.30%
2024/04/11	1	39.30	0	0.00	39.10	1	1,332	0.08%
2024/04/10	2	40.00	0.8	40.35	40.05	1.2	1,296	0.09%
2024/04/08	3	39.42	5	39.60	40.45	-2	1,266	-0.16%
2024/04/03	5	41.06	0.2	41.15	40.55	4.9	1,216	0.40%
2024/04/02	1.2	41.95	6	41.88	42.30	-4.9	1,185	-0.41%
2024/04/01	0	0.00	2	41.72	40.90	-2	1,156	-0.17%
2024/03/29	0	0.00	1	40.00	40.75	-1	1,149	-0.09%
2024/03/28	3	40.25	5	40.22	40.20	-2	1,142	-0.18%
2024/03/27	2	40.95	0	0.00	40.45	2	1,134	0.18%
2024/03/26	3.2	39.03	0	0.00	39.00	3.2	1,120	0.29%
2024/03/25	1	38.85	0.2	38.75	38.85	0.8	1,098	0.07%
2024/03/22	1	38.30	0	0.00	38.00	1	1,093	0.09%
2024/03/21	0.1	38.42	1	38.40	39.10	-1	1,088	-0.09%
2024/03/20	2.2	37.31	0	0.00	37.00	2.2	1,061	0.21%
2024/03/18	0	0.00	0.1	37.20	38.00	-0.1	1,047	-0.01%
2024/03/14	0	0.00	1	38.80	39.30	-1	1,021	-0.10%
2024/03/13	1.5	37.90	4	37.89	38.50	-2.5	1,068	-0.23%
2024/03/12	0	0.00	1	38.30	37.90	-1	1,056	-0.09%
2024/03/11	3	36.35	1	36.70	35.95	2	980	0.20%
2024/03/08	1.1	34.44	0	0.00	34.70	1.1	895	0.12%
2024/03/07	4.2	35.55	0	0.00	35.60	4.2	899	0.47%
2024/03/06	0	0.00	1	35.90	35.85	-1	907	-0.11%
2024/03/05	2.2	35.47	0	0.00	35.40	2.2	908	0.24%
2024/03/04	0	0.00	3	35.78	35.90	-3	910	-0.33%
2024/03/01	2	34.68	0	0.00	34.70	2	900	0.22%
2024/02/29	0.2	35.20	0	0.00	35.00	0.2	900	0.02%
2024/02/27	7	35.17	0	0.00	35.00	7	908	0.77%
2024/02/26	1.2	35.25	0	0.00	35.15	1.2	922	0.13%
2024/02/23	0.2	35.58	0	0.00	35.30	0.2	917	0.02%
2024/02/22	2.2	35.45	0	0.00	35.45	2.2	919	0.24%
2024/02/21	1	35.90	4	35.50	35.85	-3	924	-0.32%
2024/02/19	0	0.00	2	33.10	33.35	-2	909	-0.22%
2024/02/16	0	0.00	1	32.00	31.95	-1	907	-0.11%
2024/01/31	0.2	31.70	0	0.00	31.50	0.2	1,007	0.02%
2024/01/26	0	0.00	3	30.40	30.40	-3	1,011	-0.30%
2024/01/23	0	0.00	6	29.95	29.95	-6	1,007	-0.60%
2024/01/22	2	30.65	3	30.48	30.45	-1	1,001	-0.10%
2024/01/17	0.1	29.50	0	0.00	28.85	0.1	971	0.01%
2024/01/12	0.2	29.70	0	0.00	29.40	0.2	944	0.02%
2024/01/09	5	30.15	0	0.00	30.05	5	949	0.53%
2024/01/08	5.1	30.59	0	0.00	30.65	5.1	983	0.52%
2024/01/05	0	0.00	1	30.00	30.05	-1	988	-0.10%
2024/01/03	0.4	30.00	0	0.00	30.00	0.4	979	0.04%
2024/01/02	0.2	30.25	5	30.20	30.20	-4.8	978	-0.49%
2023/12/18	0.2	29.95	0	0.00	29.75	0.2	902	0.02%
2023/12/11	0.1	30.00	0	0.00	29.95	0.1	846	0.01%
2023/12/08	0	0.00	10	31.50	30.80	-10	822	-1.22%
2023/12/04	0	0.00	1	29.15	29.45	-1	705	-0.14%
2023/11/28	1.2	29.47	0	0.00	29.35	1.2	642	0.19%
2023/11/22	0.2	29.60	1	29.65	29.55	-0.8	589	-0.14%
2023/11/21	0.1	29.50	1	29.65	29.50	-0.9	581	-0.15%
2023/11/17	0	0.00	1	29.70	29.80	-1	546	-0.18%
2023/11/10	0.2	27.35	0	0.00	27.20	0.2	455	0.04%
2023/11/09	0	0.00	1	28.35	28.50	-1	416	-0.24%
2023/11/08	0	0.00	3	26.93	27.55	-3	382	-0.78%
2023/11/07	1	26.50	0	0.00	26.65	1	358	0.28%
2023/11/06	0	0.00	1	26.25	26.50	-1	355	-0.28%
2023/10/24	0	0.00	1	24.95	25.00	-1	306	-0.33%
2023/10/17	0	0.00	1	24.95	24.90	-1	295	-0.34%
2023/10/16	0	0.00	2	25.05	25.20	-2	303	-0.66%
2023/10/13	0	0.00	8	24.40	24.45	-8	277	-2.89%
2023/09/11	0	0.00	1	22.80	22.80	-1	372	-0.27%
2023/08/29	0	0.00	1	22.45	22.40	-1	381	-0.26%
2023/08/22	5	22.55	0	0.00	22.50	5	388	1.29%
2023/08/10	0	0.00	7	22.60	22.55	-7	405	-1.73%
2023/08/02	3	22.00	0	0.00	22.00	3	404	0.74%
2023/08/01	0	22.15	0	0.00	22.00	0	407	0.00%
2023/07/24	1	21.95	0	0.00	21.95	1	410	0.24%
2023/07/20	1	22.00	0	0.00	22.15	1	409	0.24%
2023/07/19	0	0.00	2	22.25	21.95	-2	410	-0.49%
2023/07/18	3	22.42	0	0.00	22.45	3	398	0.75%
2023/07/14	5	23.05	0	0.00	23.05	5	375	1.33%
2023/07/12	21	25.17	0	0.00	25.05	21	360	5.82%
2023/07/11	0	0.00	8	25.28	25.25	-8	353	-2.26%
2023/07/10	0	0.00	4	25.10	25.15	-4	362	-1.10%
2023/07/06	0	0.00	4	25.13	25.10	-4	356	-1.12%
2023/07/05	0	0.00	6	25.08	25.05	-6	355	-1.69%
2023/07/04	0	0.00	10.2	25.06	25.05	-10.2	354	-2.86%
2023/06/29	7	25.00	0	0.00	25.00	7	357	1.96%
2023/06/21	0	0.00	3.7	25.09	25.05	-3.7	360	-1.01%
2023/06/20	0.2	25.00	0	0.00	25.05	0.2	362	0.04%
2023/06/16	1	24.85	0	0.00	24.90	1	351	0.28%
2023/06/15	8	24.65	0	0.00	24.65	8	347	2.30%
2023/06/12	5	24.75	0	0.00	24.65	5	353	1.41%
2023/06/05	5	24.70	0	0.00	24.75	5	366	1.36%
2023/05/29	2	24.50	0	0.00	24.55	2	408	0.49%
2023/05/26	3	24.65	0	0.00	24.55	3	423	0.71%
2023/05/22	1	24.40	0	0.00	24.40	1	439	0.23%
2023/04/28	2	24.45	0	0.00	24.40	2	400	0.50%
2023/04/27	1	24.40	0	0.00	24.45	1	395	0.25%
2023/04/19	1	24.65	0	0.00	24.70	1	380	0.26%
2023/04/17	3.2	24.71	0	0.00	24.70	3.2	369	0.86%
2023/04/14	0	0.00	81	24.97	24.85	-81	364	-22.23%
2023/04/13	14	24.80	40	24.89	24.80	-26	355	-7.32%
2023/04/10	0	0.00	0	24.25	24.15	0	317	-0.01%
2023/03/31	0	0.00	26	24.00	24.00	-26	299	-8.69%
2023/03/29	5	23.65	0	0.00	23.80	5	292	1.71%
2023/03/28	20	23.77	0	0.00	23.70	20	291	6.85%
2023/03/24	1	24.15	0	0.00	24.15	1	282	0.35%
2023/03/23	0	0.00	2	24.15	24.20	-2	280	-0.71%
2023/03/21	0	0.00	10	24.05	24.00	-10	273	-3.66%
2023/03/20	3	23.75	0	0.00	23.90	3	270	1.11%
2023/03/17	6	23.75	0	0.00	23.75	6	268	2.23%
2023/03/14	2	23.85	0	0.00	23.80	2	259	0.77%
2023/03/13	1	23.85	0	0.00	23.90	1	260	0.38%
2023/03/10	2	24.03	0	0.00	24.00	2	258	0.77%
2023/03/08	2	24.10	0	0.00	24.10	2	253	0.79%
2023/03/07	4	24.05	0	0.00	24.25	4	253	1.58%
2023/02/24	0	0.00	1	23.40	23.35	-1	207	-0.48%
2023/02/23	50	23.80	6	23.80	23.85	44	188	23.36%
2023/02/22	0	0.00	22	23.29	23.50	-22	173	-12.71%
2023/02/21	1	23.05	0	0.00	23.05	1	164	0.61%
2023/02/20	20	23.00	0	0.00	23.05	20	163	12.22%
2023/02/17	1	22.55	0	0.00	22.65	1	159	0.63%
2023/02/15	0	0.00	4	22.55	22.50	-4	168	-2.38%
2023/02/07	0	0.00	3	22.60	22.65	-3	183	-1.63%
2023/02/03	0	0.00	5	22.45	22.50	-5	184	-2.71%
2023/01/13	2	22.00	0	0.00	22.00	2	178	1.12%
2022/12/29	2	22.30	0	0.00	22.40	2	180	1.11%
2022/12/28	2	22.45	0	0.00	22.45	2	183	1.09%
2022/12/26	1	22.60	0	0.00	22.65	1	186	0.54%
2022/12/15	1	22.90	0	0.00	22.90	1	231	0.43%
2022/12/07	1	22.95	0	0.00	22.80	1	267	0.37%
2022/12/05	0	0.00	2	23.00	23.00	-2	273	-0.73%
2022/12/01	0	0.00	1	22.90	22.80	-1	278	-0.36%
2022/11/30	1	22.70	0	0.00	22.70	1	277	0.36%
2022/11/28	2	22.30	0	0.00	22.30	2	273	0.73%
2022/11/21	1	22.00	0	0.00	22.10	1	276	0.36%
2022/11/17	0	0.00	5	22.00	22.20	-5	287	-1.74%
2022/11/11	1	22.10	0	0.00	22.20	1	280	0.36%
2022/11/09	0	0.00	50	22.20	22.20	-50	278	-17.92%
2022/10/31	2	20.60	0	0.00	20.55	2	314	0.64%
2022/10/26	0	20.60	0	0.00	20.60	0	339	0.00%
2022/10/25	0	20.68	0	0.00	20.50	0	345	0.01%
2022/10/24	1	20.55	0	0.00	20.50	1	349	0.29%
2022/10/21	0	0.00	3	20.70	20.60	-3	352	-0.85%
2022/10/20	2	20.50	0	0.00	20.55	2	353	0.57%
2022/10/19	0	20.80	0	0.00	20.65	0	353	0.01%
2022/10/18	2	20.75	0	0.00	20.80	2	354	0.56%
2022/10/17	4	20.84	0	0.00	20.70	4	353	1.13%
2022/10/13	16	21.13	0	0.00	20.85	16	354	4.52%
2022/10/12	20	21.37	0	0.00	21.35	20	349	5.73%
2022/10/05	5	21.95	0	0.00	21.95	5	348	1.44%
2022/09/28	5	21.45	0	0.00	21.45	5	355	1.41%
2022/09/27	0.1	22.00	1	22.20	22.25	-0.9	346	-0.26%
2022/09/23	0	0.00	15	22.50	22.50	-15	340	-4.40%
2022/09/21	0	0.00	7	22.50	22.45	-7	337	-2.07%
2022/09/16	0	0.00	30	22.35	22.25	-30	326	-9.19%
2022/09/14	0	0.00	26	22.16	22.20	-26	318	-8.16%
2022/09/12	1	21.90	0	0.00	21.90	1	314	0.32%
2022/09/07	10	21.75	0	0.00	21.70	10	309	3.23%
2022/09/02	0	0.00	9	21.86	21.65	-9	311	-2.89%
2022/08/30	0	0.00	0.1	21.85	21.80	-0.1	318	-0.02%
2022/08/29	15	21.63	0	0.00	21.70	15	320	4.68%
2022/08/26	28	22.01	0	0.00	21.95	28	318	8.79%
2022/08/25	1	21.95	0	0.00	21.90	1	318	0.31%
2022/08/24	11	21.85	1	21.90	21.90	10	312	3.20%
2022/08/22	0	0.00	57	21.62	21.60	-57	310	-18.35%
2022/08/15	0	0.00	1	21.25	21.25	-1	309	-0.32%
2022/08/11	2	21.05	0	0.00	21.35	2	309	0.65%
2022/08/10	5	20.60	0	0.00	21.05	5	308	1.62%
2022/08/09	1	20.55	0	0.00	20.60	1	307	0.33%
2022/08/08	14	20.50	0	20.65	20.40	14	326	4.29%
2022/08/05	2	22.53	6	22.53	22.65	-4	311	-1.29%
2022/08/04	3	22.23	0	0.00	22.35	3	298	1.01%
2022/07/29	2	22.05	1	22.10	22.15	1	300	0.33%
2022/07/26	2	21.85	0	0.00	21.95	2	303	0.66%
2022/07/21	0	21.75	0	0.00	21.70	0	323	0.01%
2022/07/15	1	21.10	0	0.00	21.20	1	345	0.29%
2022/07/13	1	21.15	0	0.00	21.20	1	349	0.29%
2022/07/12	1	21.10	0	0.00	21.25	1	352	0.28%
2022/07/07	2	21.05	0	0.00	21.10	2	361	0.55%
2022/07/06	3	21.15	0	0.00	21.15	3	365	0.82%
2022/07/04	1	21.25	0	0.00	21.25	1	375	0.27%
2022/07/01	16	21.32	0	0.00	21.30	16	395	4.05%
2022/06/30	21	21.79	0	0.00	21.75	21	405	5.18%
2022/06/07	2	21.88	0	0.00	21.95	2	563	0.35%
2022/05/18	1	21.65	0	0.00	22.00	1	650	0.15%
2022/05/17	0	21.25	0	0.00	21.50	0	655	0.00%
2022/05/16	2	21.50	0	0.00	21.25	2	657	0.31%
2022/05/13	0	21.65	0	0.00	21.95	0	641	0.00%
2022/05/12	3	21.72	0	0.00	21.55	3	650	0.46%
2022/05/10	2	21.80	0	0.00	22.05	2	679	0.29%
2022/05/09	8	22.28	0	0.00	22.10	8	686	1.17%
2022/05/06	4	22.70	0	0.00	22.75	4	676	0.59%
2022/04/29	8	23.01	1	23.05	23.00	7	684	1.02%
2022/04/27	1	22.90	0	0.00	23.10	1	686	0.15%
2022/04/26	0	0.00	1	23.45	23.45	-1	689	-0.15%
2022/04/22	1	24.10	3	23.90	24.10	-2	688	-0.29%
2022/04/21	1	23.70	0	0.00	23.80	1	691	0.14%
2022/04/18	1	23.50	0	0.00	23.45	1	729	0.14%
2022/04/13	2	23.40	0	0.00	23.40	2	767	0.26%
2022/04/12	1	23.30	0	0.00	23.35	1	776	0.13%
2022/04/11	0	0.00	8	23.75	23.60	-8	788	-1.01%
2022/04/08	2	24.25	0	0.00	24.25	2	793	0.25%
2022/04/07	4	24.00	0	0.00	23.95	4	800	0.50%
2022/04/01	50	25.13	55	25.31	25.05	-5	771	-0.65%
2022/03/31	60	25.02	24	24.97	25.10	36	751	4.79%
2022/03/30	1	24.45	91	24.54	24.50	-90	724	-12.42%
2022/03/25	0	0.00	2	24.25	24.35	-2	695	-0.29%
2022/03/24	2	24.20	8	24.40	24.40	-6	689	-0.87%
2022/03/23	138	24.14	51	24.16	24.20	87	677	12.84%	大買/
2022/03/22	1	23.60	0	0.00	23.65	1	651	0.15%
2022/03/21	3	23.55	1	23.65	23.55	2	645	0.31%
2022/03/18	0	0.00	12	23.55	23.60	-12	636	-1.89%
2022/03/11	0	0.00	2	23.10	23.05	-2	614	-0.33%
2022/03/08	3	22.60	0	0.00	22.45	3	599	0.50%
2022/03/07	2	22.80	0	0.00	23.00	2	591	0.34%
2022/03/04	5	23.25	0	0.00	23.30	5	584	0.86%
2022/03/01	2	22.88	0	0.00	22.80	2	581	0.34%
2022/02/25	1	22.75	1	22.85	23.00	0	575	0.00%
2022/02/24	5	22.90	1	22.85	22.75	4	574	0.70%
2022/02/11	5	23.50	1	23.65	23.55	4	700	0.57%
2022/01/17	0	0.00	2	22.55	22.60	-2	619	-0.32%
2022/01/11	0	0.00	5	23.08	22.85	-5	592	-0.84%
2022/01/10	0	0.00	4	22.85	22.85	-4	576	-0.69%
2022/01/07	0	0.00	4	22.65	22.60	-4	561	-0.71%
2022/01/06	0	0.00	2	22.50	22.50	-2	551	-0.36%
2022/01/05	0	0.00	4	22.43	22.30	-4	549	-0.73%
2022/01/04	0	0.00	5	22.12	22.15	-5	537	-0.93%
2022/01/03	0	0.00	2	21.95	21.80	-2	519	-0.39%
2021/12/30	0	0.00	5	21.75	21.60	-5	511	-0.98%
2021/12/29	1	21.55	0.1	21.56	21.55	0.9	503	0.18%
2021/12/16	2	21.05	0	0.00	21.05	2	622	0.32%
2021/12/15	2	21.00	0	0.00	21.00	2	644	0.31%
2021/12/14	9.2	21.09	0	0.00	21.05	9.2	669	1.37%
2021/12/09	0	0.00	2	21.50	21.45	-2	687	-0.29%
2021/12/07	0	0.00	1	21.50	21.35	-1	707	-0.14%
2021/12/06	0	0.00	1	21.25	21.30	-1	705	-0.14%
2021/12/03	1	21.10	0	0.00	21.30	1	712	0.14%
2021/12/02	0	0.00	5	21.10	21.05	-5	713	-0.70%
2021/11/30	0	0.00	1	20.95	20.95	-1	737	-0.14%
2021/11/29	8	20.55	0	0.00	20.75	8	750	1.07%
2021/11/26	6	20.90	2	20.90	20.90	4	762	0.52%
2021/11/23	0	0.00	5	21.15	21.10	-5	839	-0.60%
2021/11/19	1	21.30	0	0.00	21.20	1	861	0.12%
2021/11/16	0	0.00	1	21.50	21.30	-1	871	-0.11%
2021/11/15	0	0.00	5	21.59	21.55	-5	875	-0.57%
2021/11/12	3	21.85	6	21.63	21.75	-3	872	-0.34%
2021/11/11	3	21.87	12	22.04	22.05	-9	854	-1.05%
2021/11/10	10	21.05	0	0.00	21.05	10	812	1.23%
2021/11/05	5	20.50	0	0.00	20.55	5	801	0.62%
2021/11/04	0	0.00	1	20.65	20.70	-1	808	-0.12%
2021/11/03	1	20.55	0	0.00	20.55	1	809	0.12%
2021/10/28	0	20.40	1	20.40	20.45	-1	814	-0.12%
2021/10/27	0.1	20.50	0	0.00	20.40	0.1	821	0.01%
2021/10/22	8	20.18	0	0.00	20.20	8	844	0.95%
2021/10/20	3	20.32	0	0.00	20.40	3	850	0.35%
2021/10/19	4	20.45	0	0.00	20.45	4	860	0.47%
2021/10/14	1	20.60	0	0.00	20.55	1	898	0.11%
2021/10/13	1	20.65	0	0.00	20.65	1	922	0.11%
2021/10/12	0.3	21.30	0	0.00	21.10	0.3	919	0.04%
2021/10/01	0.3	21.45	0	0.00	21.40	0.3	968	0.03%
2021/09/30	0	0.00	4	21.64	21.75	-4	962	-0.42%
2021/09/29	0	0.00	2	21.25	21.25	-2	949	-0.21%
2021/09/28	1	21.05	1	21.30	21.20	0	945	0.00%
2021/09/24	1	21.40	0.1	21.35	21.15	0.9	948	0.10%
2021/09/23	0	0.00	2	21.45	21.45	-2	941	-0.21%
2021/09/22	1	20.95	2	21.30	20.85	-1	933	-0.11%
2021/09/17	0	0.00	1	20.95	21.10	-1	920	-0.11%
2021/09/16	0	0.00	3	20.40	20.55	-3	906	-0.33%
2021/09/13	3	20.27	0.2	20.20	20.40	2.8	939	0.30%
2021/09/10	3	19.60	0	0.00	19.80	3	946	0.32%
2021/09/09	8	19.41	0.1	19.70	19.50	8	949	0.84%
2021/09/08	4	19.53	0	0.00	19.50	4	957	0.42%
2021/09/07	0.7	19.80	0.5	19.90	19.70	0.2	967	0.02%
2021/09/06	4	19.63	0	0.00	19.65	4	971	0.41%
2021/09/03	4	19.73	0	0.00	19.80	4	973	0.41%
2021/09/02	5	19.88	0	0.00	19.90	5	975	0.51%
2021/09/01	5	20.02	2.3	20.04	20.05	2.8	969	0.28%
2021/08/31	4.1	20.44	0	0.00	20.10	4.1	962	0.43%
2021/08/30	4	20.68	0	0.00	20.60	4	958	0.42%
2021/08/27	11	22.35	49	22.46	22.50	-38	942	-4.03%
2021/08/26	8	22.20	27	22.19	22.20	-19	914	-2.08%
2021/08/25	20	22.18	20	22.15	22.15	0	931	0.00%
2021/08/24	10	22.03	10	22.21	22.30	0	959	0.00%
2021/08/23	14	21.85	14	21.95	22.00	0	960	0.00%
2021/08/20	18	21.68	13	21.75	21.75	5	967	0.52%
2021/08/19	15	21.86	15	21.70	21.70	0	966	0.00%
2021/08/18	19	21.75	15	21.87	21.85	4	967	0.41%
2021/08/17	0	0.00	3	21.90	21.85	-3	974	-0.31%
2021/08/16	7	21.84	39	21.96	21.80	-32	985	-3.25%
2021/08/13	6	22.05	6	22.00	22.00	0	1,001	0.00%
2021/08/11	5	22.01	6	21.95	21.95	-1	1,034	-0.10%
2021/08/10	1	22.20	0	0.00	22.15	1	1,058	0.09%
2021/08/06	0	0.00	0.4	22.55	22.60	-0.4	1,169	-0.03%
2021/08/05	0	0.00	2	22.55	22.50	-2	1,230	-0.16%
2021/08/04	8	22.53	0	0.00	22.55	8	1,365	0.59%
2021/07/30	2	22.28	0	0.00	22.20	2	1,618	0.12%
2021/07/29	10	22.21	10	22.15	22.15	0	1,661	0.00%
2021/07/28	4	22.11	1	22.00	22.20	3	1,705	0.18%
2021/07/27	0	0.00	5	22.35	22.35	-5	1,786	-0.28%
2021/07/26	10	22.74	9	22.70	22.70	1	1,842	0.05%
2021/07/23	10	22.64	9	22.73	22.85	1	1,927	0.05%
2021/07/22	0	0.00	10	22.35	22.35	-10	1,994	-0.50%
2021/07/21	15	22.88	15	22.40	22.40	0	2,202	0.00%
2021/07/20	15	23.00	17	23.06	23.05	-2	2,278	-0.09%
2021/07/19	4	23.08	0	0.00	23.35	4	2,360	0.17%
2021/07/16	6	22.65	6	22.87	22.80	0	2,486	0.00%
2021/07/15	0.1	22.30	1	22.50	22.65	-0.9	2,626	-0.03%
2021/07/14	11	22.31	1.2	22.32	22.30	9.8	2,741	0.36%
2021/07/12	6	22.40	2	22.35	22.35	4	3,026	0.13%
2021/07/09	5	22.50	0	0.00	22.55	5	3,054	0.16%
2021/07/08	12	22.65	18	22.73	22.80	-6	3,129	-0.19%
2021/07/07	6	22.35	2	22.35	22.30	4	3,290	0.12%
2021/07/06	2	22.05	0	0.00	22.10	2	3,373	0.06%
2021/07/05	2	22.05	3	22.00	21.95	-1	3,551	-0.03%
2021/07/02	1	21.85	2	21.88	21.90	-1	3,579	-0.03%
2021/06/30	5	21.80	5	21.90	21.90	0	3,643	0.00%
2021/06/29	6	21.83	8	21.75	21.75	-2	3,646	-0.05%
2021/06/28	5	21.80	7	21.89	21.90	-2	3,657	-0.05%
2021/06/25	2.1	21.66	3	21.68	21.80	-0.9	3,659	-0.03%
2021/06/24	7	21.20	7	21.32	21.40	0	3,696	0.00%
2021/06/23	0	21.05	1	21.00	21.00	-1	3,686	-0.03%
2021/06/22	2	21.00	0	0.00	20.95	2	3,675	0.05%
2021/06/21	1.4	21.36	0	0.00	21.05	1.4	3,665	0.04%
2021/06/18	5	21.60	5	21.60	21.60	0	3,659	0.00%
2021/06/17	0	21.75	0	0.00	21.75	0	3,661	0.00%
2021/06/16	7	21.74	8	21.70	21.60	-1	3,684	-0.03%
2021/06/15	3.1	21.80	3	21.83	21.80	0.1	3,708	0.00%
2021/06/11	10	21.87	11	21.90	21.90	-1	3,741	-0.03%
2021/06/10	7	21.86	5	21.80	21.80	2	3,785	0.05%
2021/06/09	7	22.14	3	22.10	22.10	4	3,844	0.10%
2021/06/08	8	22.14	7	22.13	22.10	1	3,849	0.03%
2021/06/07	14	22.04	14	22.14	22.15	0	3,862	0.00%
2021/06/04	16	22.60	21	22.35	22.35	-5	3,866	-0.13%
2021/06/03	15	22.70	16	22.62	22.60	-1	3,872	-0.03%
2021/06/02	22	22.65	20	22.71	22.70	2	3,917	0.05%
2021/06/01	15	22.33	17	22.74	22.75	-2	3,900	-0.05%
2021/05/31	17	22.18	9	22.07	22.05	8	3,882	0.21%
2021/05/28	8	22.13	9	22.14	22.10	-1	3,921	-0.03%
2021/05/26	30	21.95	0	0.00	22.00	30	4,246	0.71%
2021/05/25	5	22.12	5	21.87	21.85	0	4,450	0.00%
2021/05/24	5	21.96	6	22.08	22.00	-1	4,595	-0.02%
2021/05/21	10	21.67	12	21.97	21.85	-2	4,602	-0.04%
2021/05/20	8	21.58	3	21.65	21.50	5	4,629	0.11%
2021/05/19	3	21.27	0	0.00	21.40	3	4,636	0.06%
2021/05/18	3	20.90	2	20.28	21.05	1	4,614	0.02%
2021/05/17	25	19.83	26	19.32	19.30	-1	4,572	-0.02%
2021/05/14	20	21.32	17	20.87	20.80	3	4,516	0.07%
2021/05/13	11	20.75	9.2	21.21	21.20	1.8	4,462	0.04%
2021/05/12	16.2	22.33	19	21.61	21.50	-2.8	4,404	-0.06%
2021/05/11	21.1	24.25	26	23.37	22.90	-4.9	4,266	-0.12%
2021/05/10	9	23.37	46.8	23.61	23.90	-37.8	4,095	-0.92%
2021/05/07	6	22.88	0.4	22.75	23.35	5.6	4,050	0.14%
2021/05/06	15.1	23.15	0	0.00	22.80	15.1	4,003	0.38%
2021/05/04	24	23.34	26	22.91	22.85	-2	3,904	-0.05%
2021/05/03	14.1	24.17	16.1	24.00	23.95	-2	3,814	-0.05%
2021/04/29	20	24.34	15	24.43	24.40	5	3,751	0.13%
2021/04/28	6.1	24.45	5	24.46	24.50	1.1	3,663	0.03%
2021/04/27	22.5	24.71	19	24.53	24.30	3.5	3,594	0.10%
2021/04/26	7	23.86	8	24.12	24.20	-1	3,379	-0.03%
2021/04/23	17	23.84	20	23.74	23.75	-3	3,288	-0.09%
2021/04/22	17	25.01	12	24.56	24.10	5	3,211	0.16%
2021/04/21	18	24.62	7	24.66	24.75	11	3,058	0.36%
2021/04/20	14	23.12	15	23.41	23.75	-1	2,912	-0.03%
2021/04/19	8	22.78	14	23.06	23.50	-6	2,798	-0.21%
2021/04/16	22	21.15	119	21.18	21.40	-97	2,617	-3.71%	大賣/
2021/04/15	8	20.58	8	20.61	20.60	0	2,497	0.00%
2021/04/14	5.1	20.27	14	19.98	20.45	-8.9	2,455	-0.36%
2021/04/13	11	20.35	8	20.47	20.45	3	2,373	0.13%
2021/04/12	15	20.50	5	20.49	20.50	10	2,185	0.46%
2021/04/09	262	20.46	164	20.41	20.30	98	2,092	4.68%	大買/大賣/
2021/04/08	8	19.36	7	19.34	19.30	1	1,910	0.05%
2021/04/07	27	19.20	133	19.18	19.25	-106	1,877	-5.65%	大賣/鉅額交易
2021/04/06	2	18.80	0	0.00	18.85	2	1,831	0.11%
2021/04/01	5	18.59	6	18.64	18.60	-1	1,808	-0.06%
2021/03/31	15	18.76	5	18.65	18.65	10	1,798	0.56%
2021/03/30	3	18.55	3	18.65	18.65	0	1,774	0.00%
2021/03/29	14	18.68	14	18.80	18.65	0	1,761	0.00%
2021/03/26	1	18.20	1	18.20	18.20	0	1,725	0.00%
2021/03/25	1	18.10	5	18.25	18.20	-4	1,723	-0.23%
2021/03/24	3	18.17	8	18.19	18.25	-5	1,720	-0.29%
2021/03/23	3	17.88	3	18.00	18.15	0	1,710	0.00%
2021/03/22	3	17.82	2	17.95	17.95	1	1,692	0.06%
2021/03/19	3	17.73	15	17.74	17.75	-12	1,683	-0.71%
2021/03/18	5	18.18	7	18.28	18.15	-2	1,651	-0.12%
2021/03/17	33	18.76	24	18.86	18.50	9	1,613	0.56%
2021/03/16	83	18.96	33	19.00	18.90	50	1,578	3.17%
2021/03/15	18	18.78	2	18.80	18.70	16	1,531	1.04%
2021/03/10	3	17.57	0	0.00	17.40	3	1,451	0.21%
2021/03/09	1	17.85	0	0.00	17.85	1	1,439	0.07%
2021/03/08	8	18.10	0	0.00	18.10	8	1,430	0.56%
2021/03/05	5	17.20	0	0.00	17.15	5	1,386	0.36%
2021/03/04	3	17.33	9	17.36	17.40	-6	1,397	-0.43%
2021/03/03	2	17.50	2	17.63	17.60	0	1,388	0.00%
2021/03/02	146	18.59	117	18.68	17.80	29	1,337	2.17%	大買/大賣/
2021/02/26	117	18.53	114	18.59	18.00	3	1,222	0.25%	大買/大賣/
2021/02/25	11	17.44	697.1	17.77	18.00	-686.1	1,037	-66.11%	大賣/鉅額交易
2021/02/24	223	16.90	117	16.83	17.00	106	827	12.81%	大買/大賣/鉅額交易
2021/02/23	0	0.00	7	16.01	15.90	-7	667	-1.05%
2021/02/22	0	0.00	26	15.94	15.95	-26	649	-4.00%
2021/02/19	0	0.00	1	15.30	15.30	-1	593	-0.17%
2021/02/17	1	14.75	0	0.00	14.80	1	574	0.17%
2021/02/05	3	14.63	0	0.00	14.65	3	583	0.51%
2021/01/29	0	0.00	7	14.30	14.30	-7	584	-1.20%
2021/01/27	1	14.55	0	0.00	14.50	1	588	0.17%
2021/01/26	0	0.00	2	14.50	14.50	-2	592	-0.34%
2021/01/21	5	14.58	2	14.55	14.55	3	598	0.50%
2021/01/20	2	14.63	2	14.65	14.60	0	599	0.00%
2021/01/19	0	0.00	0.5	14.90	15.05	-0.5	589	-0.08%
2021/01/15	1	14.75	0	0.00	14.75	1	586	0.17%
2021/01/14	0	0.00	1	15.05	15.05	-1	570	-0.18%
2021/01/13	1	15.10	4	15.15	15.05	-3	568	-0.53%
2021/01/12	3	15.05	0	0.00	15.05	3	564	0.53%
2021/01/07	1	15.25	0	0.00	15.25	1	556	0.18%
2021/01/05	0	0.00	2	15.50	15.45	-2	553	-0.36%
2020/12/30	0	0.00	2	15.68	15.60	-2	570	-0.35%
2020/12/28	10	15.40	0	0.00	15.35	10	559	1.79%
2020/12/24	1	15.25	0	0.00	15.20	1	556	0.18%
2020/12/22	4	15.28	0	0.00	15.15	4	581	0.69%
2020/12/11	2	15.35	0	0.00	15.20	2	654	0.31%
2020/12/09	1	15.15	1	15.25	15.20	0	665	0.00%
2020/12/07	1	15.50	1	15.55	15.55	0	673	0.00%
2020/12/01	1	15.70	2	15.75	15.80	-1	807	-0.12%
2020/11/30	3	16.00	4	15.96	15.95	-1	821	-0.12%
2020/11/27	1	15.75	5	15.75	15.80	-4	843	-0.47%
2020/11/25	2	15.50	1	15.55	15.60	1	913	0.11%
2020/11/24	2	15.38	3	15.40	15.45	-1	924	-0.11%
2020/11/23	15	15.07	5	15.07	15.15	10	916	1.09%
2020/11/17	0.5	15.00	0	0.00	15.15	0.5	1,024	0.05%
2020/11/12	0	0.00	10	15.10	15.10	-10	1,122	-0.89%
2020/11/04	1	15.19	0	0.00	15.20	1	1,213	0.09%
2020/10/30	0.2	15.00	0	0.00	14.90	0.2	1,254	0.01%
2020/10/29	0	0.00	1	15.00	14.95	-1	1,313	-0.08%
2020/10/16	2	15.10	0	0.00	15.05	2	1,429	0.14%
2020/10/15	0.1	15.10	0	0.00	15.05	0.1	1,437	0.01%
2020/10/13	1	15.10	0	0.00	15.05	1	1,444	0.07%
2020/10/12	1	15.15	5	15.15	15.20	-4	1,450	-0.28%
2020/10/08	4	14.78	0	0.00	15.15	4	1,446	0.28%
2020/10/06	2	14.70	0	0.00	14.80	2	1,437	0.14%
2020/09/28	0	0.00	10	14.25	14.20	-10	1,482	-0.67%
2020/09/25	2.2	14.22	15	14.20	14.25	-12.8	1,491	-0.86%
2020/09/24	6	14.55	0	0.00	14.40	6	1,488	0.40%
2020/09/23	13	14.78	0	0.00	14.65	13	1,484	0.88%
2020/09/22	4	14.93	0	0.00	14.90	4	1,486	0.27%
2020/09/17	11	15.02	6	15.00	15.05	5	1,536	0.33%
2020/09/16	0.1	15.15	0	0.00	15.05	0.1	1,532	0.01%
2020/09/14	1	15.20	0	0.00	15.15	1	1,534	0.07%
2020/09/10	8.2	15.05	0	0.00	15.00	8.2	1,528	0.54%
2020/09/09	1	15.20	0	0.00	15.20	1	1,512	0.07%
2020/09/08	2	15.50	1	15.40	15.40	1	1,501	0.07%
2020/09/07	18.2	15.81	10	15.60	15.65	8.2	1,485	0.55%
2020/09/04	80	17.16	36.2	17.18	17.10	43.8	1,457	3.01%
2020/09/03	150	17.31	0	0.00	17.15	150	1,407	10.66%	大買/鉅額交易
2020/09/02	120	17.21	233	17.06	17.30	-113	1,394	-8.10%	大買/大賣/鉅額交易
2020/09/01	40	17.58	42	17.67	17.40	-2	1,376	-0.15%
2020/08/31	13	17.48	101	17.50	17.55	-88	1,346	-6.54%	大賣/
2020/08/28	20	17.30	100	17.20	17.30	-80	1,303	-6.14%
2020/08/27	30	17.23	0	0.00	17.20	30	1,278	2.35%
2020/08/26	80	17.34	91	17.35	17.35	-11	1,266	-0.87%
2020/08/25	50	17.11	54	17.16	17.10	-4	1,230	-0.32%
2020/08/24	30	16.95	151	16.98	17.05	-121	1,195	-10.12%	大賣/鉅額交易
2020/08/21	120	16.84	41	16.79	16.90	79	1,181	6.69%	大買/
2020/08/20	92	16.63	74	16.72	16.45	18	1,169	1.54%
2020/08/19	121	16.85	141	16.93	16.85	-20	1,134	-1.76%	大買/大賣/
2020/08/18	40	16.55	246	16.59	16.60	-206	1,108	-18.59%	大賣/鉅額交易
2020/08/17	85	16.50	151	16.45	16.55	-66	1,095	-6.03%	大賣/
2020/08/14	90	16.28	130	16.15	16.30	-40	1,094	-3.65%	大賣/
2020/08/13	30	16.10	90	16.17	16.15	-60	1,085	-5.53%
2020/08/11	13	16.33	15	16.42	16.30	-2	1,086	-0.18%
2020/08/10	111	16.34	0	0.00	16.25	111	1,070	10.37%	大買/鉅額交易
2020/08/07	4	16.20	0	0.00	16.15	4	1,063	0.38%
2020/08/06	32	16.17	0	0.00	16.20	32	1,066	3.00%
2020/08/05	73	16.18	90	16.26	16.15	-17	1,070	-1.59%
2020/08/04	18	16.21	221	16.23	16.25	-203	1,063	-19.09%	大賣/鉅額交易
2020/08/03	2	15.90	1	15.90	15.85	1	1,018	0.10%
2020/07/31	3	15.75	4	15.73	15.80	-1	1,002	-0.10%
2020/07/30	1	15.80	1	15.75	15.75	0	1,018	0.00%
2020/07/29	50	15.65	2	15.50	15.55	48	1,107	4.33%
2020/07/28	2	15.10	8	15.15	15.15	-6	1,109	-0.54%
2020/07/27	4	15.43	1	15.25	15.25	3	1,124	0.27%
2020/07/23	1	15.65	0	0.00	15.65	1	1,140	0.09%
2020/07/21	5	15.60	0	0.00	15.60	5	1,160	0.43%
2020/07/20	0	0.00	1	15.65	15.65	-1	1,153	-0.09%
2020/07/16	5	15.85	0	0.00	15.85	5	1,165	0.43%
2020/07/15	30	15.75	0	0.00	15.65	30	1,163	2.58%
2020/07/13	0	0.00	55	15.60	15.60	-55	1,176	-4.67%
2020/07/09	0	0.00	0.1	15.80	15.80	-0.1	1,173	-0.01%
2020/07/07	27	16.01	31	16.08	15.85	-4	1,208	-0.33%
2020/07/06	23	16.01	0	0.00	16.00	23	1,215	1.89%
2020/07/02	210	15.84	60	15.93	15.90	150	1,221	12.28%	大買/鉅額交易
2020/07/01	175	15.70	125	15.78	15.75	50	1,215	4.11%	大買/大賣/
2020/06/29	2	15.50	0	0.00	15.45	2	1,209	0.17%
2020/06/24	378	15.79	157	15.94	15.65	221	1,208	18.29%	大買/大賣/鉅額交易
2020/06/23	3	15.50	0	0.00	15.45	3	1,153	0.26%
2020/06/19	0.1	15.25	0	0.00	15.30	0.1	1,162	0.01%
2020/06/18	10	15.40	0	0.00	15.35	10	1,169	0.86%
2020/06/16	20	15.10	0	0.00	15.15	20	1,177	1.70%
2020/06/15	2	14.90	0	0.00	14.90	2	1,212	0.16%
2020/06/12	21	14.89	0	0.00	14.95	21	1,219	1.72%
2020/06/11	0	0.00	1	15.05	15.05	-1	1,220	-0.08%
2020/06/10	21	15.41	0	0.00	15.40	21	1,209	1.74%
2020/06/09	154	15.66	0	0.00	15.60	154	1,222	12.60%	大買/鉅額交易
2020/06/08	181	15.59	115	15.55	15.65	66	1,233	5.35%	大買/大賣/
2020/06/05	1	15.40	2	15.40	15.40	-1	1,212	-0.08%
2020/06/03	0	0.00	1	15.30	15.30	-1	1,223	-0.08%
2020/06/02	3	15.20	0	0.00	15.30	3	1,223	0.25%
2020/06/01	0	0.00	25	15.20	15.30	-25	1,222	-2.04%
2020/05/27	91	15.20	0	0.00	15.10	91	1,225	7.42%
2020/05/26	42	15.10	0	0.00	15.10	42	1,234	3.40%
2020/05/25	44	15.13	8	15.09	15.10	36	1,224	2.94%
2020/05/21	2	15.03	3	14.90	15.05	-1	1,206	-0.08%
2020/05/20	1	14.90	0	0.00	14.75	1	1,175	0.09%
2020/05/19	13	14.85	5	14.80	14.80	8	1,173	0.68%
2020/05/14	3	14.68	0	0.00	14.65	3	1,145	0.26%
2020/05/13	7	14.66	0	0.00	14.75	7	1,135	0.62%
2020/05/12	2	14.60	0	0.00	14.65	2	1,132	0.18%
2020/05/11	3	14.70	0	0.00	14.75	3	1,129	0.27%
2020/05/08	2	14.75	0	0.00	14.75	2	1,139	0.18%
2020/05/07	0	0.00	5	14.70	14.80	-5	1,160	-0.43%
2020/05/05	17	14.94	0	0.00	14.85	17	1,144	1.48%
2020/04/30	3	14.40	4	14.40	14.45	-1	1,037	-0.10%
2020/04/27	0	0.00	2	13.60	13.65	-2	1,085	-0.18%
2020/04/22	2	12.70	0	0.00	12.80	2	1,097	0.18%
2020/04/21	2	12.73	0	0.00	12.90	2	1,108	0.18%
2020/04/20	2	12.95	0	0.00	13.10	2	1,136	0.18%
2020/04/14	2	13.40	0	0.00	13.45	2	1,381	0.14%
2020/04/10	1	13.30	1	13.45	13.40	0	1,396	0.00%
2020/04/08	1	12.50	0	0.00	12.75	1	1,388	0.07%
2020/04/07	1	12.50	0	0.00	12.60	1	1,448	0.07%
2020/04/01	2	12.48	0	0.00	12.55	2	1,450	0.14%
2020/03/30	0	0.00	1	12.30	12.25	-1	1,446	-0.07%
2020/03/26	0	0.00	2	12.10	12.40	-2	1,457	-0.14%
2020/03/19	0	0.00	1	10.45	10.15	-1	1,590	-0.06%
2020/03/17	2	11.50	10	11.50	11.40	-8	1,566	-0.51%
2020/03/13	1	11.70	2	11.65	11.90	-1	1,606	-0.06%
2020/03/12	30	13.00	0	0.00	12.65	30	1,580	1.90%
2020/03/10	10	13.10	0	0.00	13.40	10	1,553	0.64%
2020/03/09	30	13.75	1	13.70	13.55	29	1,559	1.86%
2020/03/06	1	13.95	0	0.00	14.00	1	1,551	0.06%
2020/03/02	1	14.05	0	0.00	14.10	1	1,564	0.06%
2020/02/20	2	14.65	10	14.60	14.65	-8	1,754	-0.46%
2020/02/19	1	14.60	0	0.00	14.60	1	1,763	0.06%
2020/02/18	0	0.00	1	14.55	14.55	-1	1,776	-0.06%
2020/02/17	0	0.00	1	14.50	14.50	-1	1,789	-0.06%
2020/02/13	2	14.58	1	14.60	14.55	1	1,810	0.06%
2020/02/12	0	0.00	2	14.58	14.60	-2	1,818	-0.11%
2020/02/06	5	15.15	0	0.00	15.15	5	1,777	0.28%
2020/02/05	9	15.00	0	0.00	15.00	9	1,835	0.49%
2020/02/04	1	15.00	0	0.00	15.00	1	1,822	0.05%
2020/02/03	1	14.75	1	14.80	14.85	0	1,809	0.00%
2020/01/31	3	15.20	0	0.00	15.20	3	1,789	0.17%
2020/01/30	0	0.00	20	14.98	14.90	-20	1,763	-1.13%
2020/01/20	5	16.30	0	0.00	16.25	5	1,706	0.29%
2020/01/17	0	0.00	2	16.25	16.25	-2	1,697	-0.12%
2020/01/14	3	16.32	5	16.25	16.25	-2	1,682	-0.12%
2020/01/13	118	16.49	7	16.55	16.40	111	1,698	6.53%	大買/鉅額交易
2020/01/10	76	16.75	280	16.77	17.05	-204	1,548	-13.18%	大賣/鉅額交易
2020/01/09	35	16.64	0	0.00	16.65	35	1,484	2.36%
2020/01/08	2	16.40	0	0.00	16.40	2	1,463	0.14%
2020/01/07	2	16.30	0	0.00	16.40	2	1,442	0.14%
2020/01/02	90	16.59	60	16.62	16.55	30	1,385	2.17%
2019/12/31	178	16.53	15	16.57	16.60	163	1,359	11.99%	大買/鉅額交易
2019/12/27	0	0.00	3	16.20	16.20	-3	1,276	-0.23%
2019/12/23	0	0.00	3	16.25	16.20	-3	1,266	-0.24%
2019/12/17	14	16.39	195	16.40	16.40	-181	1,221	-14.82%	大賣/鉅額交易
2019/12/16	1	16.30	2	15.95	16.30	-1	1,118	-0.09%
2019/12/13	0	0.00	2	16.00	15.90	-2	1,080	-0.19%
2019/12/11	2	16.05	0	0.00	16.05	2	1,071	0.19%
2019/12/10	2	16.15	0	0.00	16.05	2	1,054	0.19%
2019/11/22	1	16.30	1	16.30	16.35	0	1,110	0.00%
2019/11/20	2	16.05	0	0.00	16.05	2	1,002	0.20%
2019/11/12	0	0.00	2	16.00	16.00	-2	993	-0.20%
2019/11/11	0	0.00	2	15.95	15.85	-2	1,007	-0.20%
2019/11/06	0	0.00	130	15.73	15.70	-130	1,141	-11.39%	大賣/鉅額交易
2019/11/05	10	15.90	0	0.00	15.95	10	1,137	0.88%
2019/11/04	0	0.00	3	16.25	16.15	-3	1,123	-0.27%
2019/11/01	2	15.45	0	0.00	15.45	2	1,066	0.19%
2019/10/28	0	0.00	26	15.50	15.50	-26	1,106	-2.35%
2019/10/25	0	0.00	90	15.47	15.45	-90	1,107	-8.13%
2019/10/22	10	16.00	20	16.00	15.65	-10	1,110	-0.90%
2019/10/21	120	15.85	120.5	15.68	15.90	-0.5	1,097	-0.05%	大買/大賣/
2019/10/07	4	14.85	0	0.00	14.85	4	1,284	0.31%
2019/10/04	4	14.83	0	0.00	14.90	4	1,366	0.29%
2019/10/03	2	14.80	0	0.00	14.90	2	1,369	0.15%
2019/10/02	4	14.70	0	0.00	14.70	4	1,384	0.29%
2019/09/24	4	15.23	0	0.00	15.20	4	1,434	0.28%
2019/09/23	0	0.00	1	15.30	15.30	-1	1,446	-0.07%
2019/09/20	2	15.45	0	0.00	15.30	2	1,496	0.13%
2019/09/19	2	15.50	0	0.00	15.50	2	1,744	0.11%
2019/09/18	2	15.50	0	0.00	15.50	2	1,771	0.11%
2019/09/17	2	15.55	0	0.00	15.60	2	1,790	0.11%
2019/09/16	3	15.60	0	0.00	15.55	3	1,826	0.16%
2019/09/12	2	15.50	0	0.00	15.50	2	1,882	0.11%
2019/09/11	1	15.55	0	0.00	15.55	1	1,914	0.05%
2019/09/10	12	15.54	0	0.00	15.55	12	1,935	0.62%
2019/09/09	0	0.00	1	15.75	15.80	-1	1,945	-0.05%
2019/09/03	0	0.00	4	16.90	16.70	-4	2,121	-0.19%
2019/09/02	0	0.00	6	16.77	16.75	-6	2,122	-0.28%
2019/08/30	0	0.00	4	16.63	16.65	-4	2,122	-0.19%
2019/08/29	0	0.00	3	16.60	16.60	-3	2,133	-0.14%
2019/08/28	0	0.00	4.1	16.62	16.50	-4.1	2,160	-0.19%
2019/08/27	0	0.00	2	16.90	16.75	-2	2,153	-0.09%
2019/08/20	0.1	16.90	0	0.00	16.95	0.1	2,438	0.00%
2019/08/19	0	0.00	1	17.10	17.00	-1	2,442	-0.04%
2019/08/16	0	0.00	7	17.06	17.00	-7	2,452	-0.29%
2019/08/14	3	16.97	4	17.03	16.90	-1	2,482	-0.04%
2019/08/13	1	17.00	4	17.13	17.00	-3	2,497	-0.12%
2019/08/12	1	17.20	1	17.10	17.30	0	2,498	0.00%
2019/08/08	0	0.00	2	16.75	16.90	-2	2,511	-0.08%
2019/08/06	2	16.05	0	0.00	16.35	2	2,639	0.08%
2019/08/05	2	16.33	5	16.25	16.30	-3	2,803	-0.11%
2019/07/29	0.5	16.80	1	16.60	16.65	-0.5	2,934	-0.02%
2019/07/17	0	0.00	7	16.85	16.80	-7	3,075	-0.23%
2019/07/15	8	16.85	5	16.96	16.80	3	3,044	0.10%
2019/07/11	2	16.28	0	0.00	16.30	2	2,970	0.07%
2019/07/10	10	16.34	0	0.00	16.20	10	2,972	0.34%
2019/07/09	1	17.00	0	0.00	16.90	1	2,923	0.03%
2019/07/04	5	16.75	0	0.00	16.80	5	2,975	0.17%
2019/07/03	0	0.00	2	16.70	16.75	-2	2,983	-0.07%
2019/07/02	1	16.75	0	0.00	16.75	1	3,021	0.03%
2019/07/01	2	16.75	11	16.80	16.75	-9	3,039	-0.30%
2019/06/27	5	16.78	0	0.00	16.70	5	3,137	0.16%
2019/06/26	27	17.69	46	17.53	16.85	-19	3,119	-0.61%
2019/06/25	1	17.25	0	0.00	17.20	1	2,918	0.03%
2019/06/21	0.1	17.35	1	17.40	17.35	-0.9	3,052	-0.03%
2019/06/20	20	17.48	1	17.50	17.50	19	3,142	0.60%
2019/06/17	5	17.10	0	0.00	17.05	5	3,211	0.16%
2019/06/14	0	0.00	2	17.50	17.20	-2	3,193	-0.06%
2019/06/13	1	17.30	0	0.00	17.30	1	3,122	0.03%
2019/06/12	0	0.00	2	16.80	16.70	-2	3,046	-0.07%
2019/06/11	0	0.00	5	16.68	16.60	-5	3,029	-0.17%
2019/06/06	3	16.05	0	0.00	16.10	3	3,012	0.10%
2019/06/05	10	16.10	0	0.00	16.00	10	3,092	0.32%
2019/06/03	0	0.00	5	16.20	16.25	-5	3,049	-0.16%
2019/05/31	9	16.69	0	0.00	16.55	9	3,042	0.30%
2019/05/29	0	0.00	2	16.60	16.55	-2	3,034	-0.07%
2019/05/28	12	17.43	0	0.00	16.80	12	3,003	0.40%
2019/05/27	0	0.00	15	17.08	17.20	-15	2,901	-0.52%
2019/05/24	1	16.15	2	16.25	16.25	-1	2,760	-0.04%
2019/05/20	0	0.00	2	16.40	16.50	-2	2,673	-0.07%
2019/05/17	5	16.10	2	16.55	16.10	3	2,636	0.11%
2019/05/16	19	16.88	23	16.52	16.20	-4	2,614	-0.15%
2019/05/14	8	16.10	0	0.00	16.30	8	2,444	0.33%
2019/05/13	6	16.15	24	16.14	16.25	-18	2,396	-0.75%
2019/05/10	59	15.60	2	15.63	15.70	57	2,232	2.55%
2019/05/09	2	14.55	0	0.00	14.65	2	2,112	0.09%
2019/05/03	146	15.07	0	0.00	15.05	146	2,116	6.90%	大買/鉅額交易
2019/04/30	2	14.85	0	0.00	15.00	2	2,136	0.09%
2019/04/29	2	14.90	0	0.00	14.90	2	2,174	0.09%
2019/04/25	5	15.10	5	15.30	15.20	0	2,334	0.00%
2019/04/24	8	15.73	6	15.61	15.55	2	2,307	0.09%
2019/04/23	0	0.00	1	15.00	15.20	-1	2,203	-0.05%
2019/04/22	5	15.00	0	0.00	14.80	5	2,179	0.23%
2019/04/19	15	15.16	0	0.00	15.10	15	2,150	0.70%
2019/04/18	7	15.49	0	0.00	15.45	7	2,113	0.33%
2019/04/17	6	15.58	0	0.00	15.60	6	2,123	0.28%
2019/04/16	1	15.95	0	0.00	15.90	1	2,103	0.05%
2019/04/15	0	0.00	1	15.80	16.05	-1	2,087	-0.05%
2019/04/12	1	15.45	0	0.00	15.50	1	2,066	0.05%
2019/04/11	11	15.52	0	0.00	15.45	11	2,052	0.54%
2019/04/10	28	15.67	0	0.00	15.55	28	2,015	1.39%
2019/04/09	6	15.80	0	0.00	15.85	6	1,993	0.30%
2019/04/08	6	15.95	4	16.00	15.95	2	1,993	0.10%
2019/04/02	2	15.60	34	15.64	15.55	-32	2,057	-1.56%
2019/04/01	0	0.00	3	16.10	16.05	-3	2,165	-0.14%
2019/03/28	10	15.71	0	0.00	15.65	10	2,164	0.46%
2019/03/27	0	0.00	3	15.55	15.85	-3	2,210	-0.14%
2019/03/26	13	15.06	0	0.00	15.20	13	2,096	0.62%
2019/03/25	22	14.90	23	14.92	14.90	-1	2,048	-0.05%
2019/03/22	0	0.00	2	14.55	14.50	-2	1,937	-0.10%
2019/03/21	0	0.00	2	14.15	14.20	-2	1,927	-0.10%
2019/03/20	5	14.21	0	0.00	14.15	5	1,921	0.26%
2019/03/12	0	0.00	1	13.75	13.70	-1	1,810	-0.06%
2019/03/05	3	13.48	0	0.00	13.35	3	1,639	0.18%
2019/02/15	0	0.00	5	13.00	13.05	-5	1,534	-0.33%
2019/01/29	5	13.21	0	0.00	13.25	5	1,425	0.35%
2019/01/18	11	13.60	2	13.08	13.30	9	1,260	0.71%
2019/01/15	0	0.00	1	12.15	12.15	-1	1,060	-0.09%
2019/01/14	1	12.25	0	0.00	12.30	1	1,052	0.09%
2019/01/02	0	0.00	51	12.30	12.10	-51	966	-5.28%
2018/12/28	1	12.35	0	0.00	12.40	1	951	0.11%
2018/12/26	57	12.98	9	12.56	12.50	48	913	5.26%
2018/12/25	69	13.03	67	13.11	12.95	2	852	0.23%
2018/12/24	16	13.22	16	13.46	13.30	0	763	0.00%
2018/12/22	7	12.89	9	12.99	12.85	-2	591	-0.34%
2018/12/21	4	12.73	10	13.00	12.85	-6	548	-1.09%
2018/12/19	0	0.00	1	12.65	12.70	-1	360	-0.28%
2018/12/17	0	0.00	17	12.81	12.85	-17	325	-5.21%
2018/12/12	1	12.60	1	12.50	12.65	0	227	0.00%
2018/11/15	0	0.00	1	11.20	11.30	-1	113	-0.88%
2018/09/04	5	11.70	0	0.00	11.65	5	106	4.69%
2018/09/03	0	0.00	0	11.40	11.50	0	108	-0.02%
2018/08/31	4	11.44	0	0.00	11.40	4	107	3.73%
2018/08/30	7	11.40	0	0.00	11.30	7	114	6.12%
2018/08/28	2	11.30	0	0.00	11.30	2	118	1.69%
2018/07/09	0	0.00	1	11.70	11.70	-1	640	-0.16%
2018/07/06	0	0.00	2	11.60	11.65	-2	696	-0.29%
2018/06/13	0	0.00	0.3	12.50	12.50	-0.3	1,032	-0.03%
2018/06/08	0	0.00	1	12.75	12.75	-1	1,031	-0.10%
2018/06/07	1	13.00	1	12.75	12.75	0	1,030	0.00%
2018/06/04	2	13.00	18	12.95	12.90	-16	1,018	-1.57%
2018/05/31	0	0.00	10	12.50	12.55	-10	997	-1.00%
2018/05/29	0	0.00	30	13.28	12.90	-30	983	-3.05%
2018/05/28	40	13.01	0	0.00	13.05	40	961	4.16%
2018/05/23	2	12.70	0	0.00	12.55	2	913	0.22%
2018/05/21	0	0.00	3	12.25	12.30	-3	895	-0.34%
2018/05/17	4	12.55	0	0.00	12.20	4	891	0.45%
2018/05/16	0	0.00	5	12.68	12.75	-5	878	-0.57%
2018/05/15	0	0.00	6	11.65	11.65	-6	855	-0.70%
2018/05/04	0	0.00	2	12.33	12.20	-2	832	-0.24%
2018/05/03	0	0.00	14	12.15	12.35	-14	825	-1.70%
2018/05/02	9	12.35	0	0.00	12.35	9	819	1.10%
2018/04/27	0	0.00	2	12.00	12.10	-2	801	-0.25%
2018/04/26	2	12.40	0	0.00	12.05	2	793	0.25%
2018/04/25	2	12.35	2	12.25	12.20	0	786	0.00%
2018/04/24	6	12.73	3	12.60	12.15	3	770	0.39%
2018/04/23	3	12.25	1	12.65	12.65	2	716	0.28%
2018/04/17	1	11.70	0	0.00	11.40	1	628	0.16%
2018/04/16	0	0.00	3	11.75	11.75	-3	608	-0.49%
2018/04/13	3	12.20	1	11.85	11.90	2	587	0.34%
2018/04/12	1	12.85	20	12.00	12.10	-19	555	-3.42%
2018/04/11	40	13.54	0	0.00	12.40	40	501	7.97%
2018/04/10	1	13.95	4	14.24	13.55	-3	454	-0.66%
2018/04/09	1	14.65	2	14.75	14.75	-1	407	-0.25%
2018/04/03	0	0.00	12	13.28	13.45	-12	336	-3.57%
2018/03/27	6	10.75	0	0.00	10.80	6	181	3.30%
2018/02/21	0	0.00	0.1	10.40	10.40	-0.1	161	-0.04%
2018/02/05	0	0.00	0	10.30	10.25	0	143	-0.02%
2018/01/09	0	0.00	0.3	10.50	10.55	-0.3	149	-0.23%