龍邦 (2514)-台灣摩根士丹利券商分點個股進出

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

龍邦

(2514)

可現股當沖

股價
18.70
漲跌
▲0.10
漲幅
+0.54%
成交量
4,130張
產業
上市其他類股
55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

龍邦 (2514)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	19.05	0	0.00	18.70	0	1,418	0.00%
2024/05/02	0	0.00	16	18.76	18.60	-16	1,353	-1.18%
2024/04/30	5	17.71	0	0.00	17.80	5	1,262	0.40%
2024/04/29	0	17.70	0	0.00	17.85	0	1,229	0.00%
2024/04/26	4	17.29	0	0.00	17.25	4	1,179	0.34%
2024/04/25	24	17.03	1	17.20	17.25	23	1,146	2.01%
2024/04/24	25	17.11	0	0.00	16.95	25	1,115	2.24%
2024/04/23	51	17.22	0	0.00	17.15	51	1,086	4.69%
2024/04/22	55	17.36	0	0.00	17.35	55	1,042	5.28%
2024/04/08	0	0.00	1	15.30	15.35	-1	526	-0.19%
2024/03/27	38	15.30	0	0.00	15.30	38	456	8.32%
2024/03/22	0	0.00	3	15.45	15.30	-3	418	-0.72%
2024/03/20	0	0.00	10	15.51	15.35	-10	419	-2.38%
2024/03/19	0	0.00	12	15.42	15.35	-12	417	-2.88%
2024/03/18	55	15.50	0	0.00	15.45	55	410	13.39%
2024/03/15	0	0.00	6	15.65	15.60	-6	411	-1.46%
2024/03/14	0	0.00	9	15.81	15.65	-9	411	-2.19%
2024/03/13	0	0.00	8	16.47	16.30	-8	379	-2.11%
2024/03/12	74	16.77	7	16.61	16.85	67	367	18.23%
2024/03/11	8	15.95	1	16.00	16.00	7	336	2.08%
2024/03/08	0	0.00	2	15.78	15.85	-2	338	-0.59%
2024/03/07	0	0.00	8	15.88	15.75	-8	341	-2.35%
2024/03/06	58	16.05	4	15.79	16.05	54	337	16.00%
2024/03/04	0	0.00	1	15.60	15.70	-1	346	-0.29%
2024/03/01	1	15.55	0	0.00	15.55	1	344	0.29%
2024/02/05	0	0.00	4	15.40	15.40	-4	254	-1.57%
2024/02/01	4	15.53	0	0.00	15.45	4	239	1.67%
2024/01/17	0	0.00	12	15.52	15.60	-12	213	-5.61%
2024/01/16	0	0.00	17	15.58	15.65	-17	209	-8.10%
2024/01/15	0	0.00	15	15.65	15.65	-15	204	-7.34%
2024/01/03	0	0.00	10	15.79	15.80	-10	195	-5.10%
2024/01/02	0	0.00	6	15.90	15.90	-6	194	-3.09%
2023/12/27	3	15.88	0	0.00	15.90	3	189	1.58%
2023/12/21	0	0.00	20	15.82	15.80	-20	191	-10.45%
2023/12/19	5	15.83	0	0.00	15.85	5	189	2.64%
2023/12/15	68	15.83	0	0.00	15.85	68	183	37.14%
2023/03/15	0	0.00	2	17.13	17.05	-2	142	-1.40%
2022/12/28	6	17.05	0	0.00	16.70	6	171	3.50%
2022/06/23	1	16.95	0	0.00	16.90	1	85	1.17%
2022/06/17	0	0.00	1	16.35	16.45	-1	80	-1.24%
2022/06/15	0	0.00	5	16.48	16.60	-5	79	-6.28%
2022/05/18	0	0.00	4	16.95	17.00	-4	89	-4.49%
2022/04/14	0	0.00	4	17.21	17.20	-4	94	-4.24%
2022/04/11	0	0.00	3	17.25	17.25	-3	99	-3.00%
2022/04/08	0	0.00	4	17.21	17.30	-4	99	-4.02%
2022/04/07	0	0.00	3	17.20	17.30	-3	99	-3.02%
2022/04/06	0	0.00	3	17.30	17.30	-3	99	-3.02%
2022/04/01	0	0.00	3	17.33	17.45	-3	98	-3.05%
2022/03/31	0	0.00	3	17.37	17.45	-3	98	-3.03%
2022/03/30	0	0.00	3	17.37	17.50	-3	101	-2.96%
2022/03/29	0	0.00	2	17.30	17.50	-2	100	-1.99%
2022/03/28	0	0.00	2	17.53	17.50	-2	100	-2.00%
2022/03/25	0	0.00	2	17.55	17.55	-2	100	-1.99%
2022/03/24	0	0.00	2	17.65	17.70	-2	101	-1.98%
2022/03/23	0	0.00	2	17.65	17.70	-2	101	-1.97%
2022/03/22	0	0.00	2	17.53	17.65	-2	102	-1.94%
2022/03/21	0	0.00	3	17.55	17.55	-3	103	-2.90%
2022/03/18	0	0.00	1	17.60	17.60	-1	105	-0.95%
2022/01/26	17	17.47	0	0.00	17.55	17	407	4.17%
2022/01/24	3	17.47	0	0.00	17.55	3	456	0.66%
2022/01/20	1	17.80	0	0.00	17.55	1	517	0.19%
2021/12/14	12	17.65	0	0.00	17.50	12	624	1.92%
2021/12/07	0	0.00	2	17.98	18.00	-2	617	-0.32%
2021/12/06	0	0.00	5	17.96	18.05	-5	616	-0.81%
2021/12/03	0	0.00	5	18.05	17.95	-5	616	-0.81%
2021/12/02	2	18.00	0	0.00	17.95	2	616	0.32%
2021/12/01	2	18.00	0	0.00	17.90	2	616	0.32%
2021/11/30	2	17.88	0	0.00	17.80	2	616	0.32%
2021/11/29	1	17.80	0	0.00	17.75	1	616	0.16%
2021/11/26	3	18.00	0	0.00	17.90	3	621	0.48%
2021/11/24	0	0.00	2	17.88	18.00	-2	620	-0.32%
2021/11/15	2	18.48	0	0.00	18.35	2	612	0.33%
2021/11/11	2	18.68	0	0.00	18.45	2	617	0.32%
2021/11/09	2	18.83	0	0.00	18.70	2	608	0.33%
2021/11/08	2	18.05	0	0.00	18.05	2	487	0.41%
2021/11/05	2	18.05	0	0.00	18.00	2	356	0.56%
2021/11/03	2	18.00	0	0.00	18.00	2	353	0.57%
2021/10/20	0	0.00	3	17.47	17.60	-3	160	-1.87%
2021/10/07	0	0.00	2	17.70	17.75	-2	161	-1.24%
2021/09/30	0	0.00	1	18.15	18.10	-1	185	-0.54%
2021/09/29	0	0.00	1	18.05	18.00	-1	185	-0.54%
2021/09/23	0	0.00	1	18.05	18.05	-1	191	-0.52%
2021/09/07	0	0.00	1	18.60	18.65	-1	216	-0.46%
2021/09/02	1	18.55	0	0.00	18.55	1	222	0.45%
2021/07/13	1	18.70	0	0.00	18.60	1	774	0.13%
2021/07/12	1	18.55	0	0.00	18.60	1	773	0.13%
2021/07/09	2	17.75	0	0.00	17.60	2	766	0.26%
2021/07/07	1	17.65	0	0.00	17.60	1	781	0.13%
2021/07/06	0	0.00	12	17.60	17.65	-12	791	-1.52%
2021/07/05	0	0.00	7	17.65	17.65	-7	799	-0.88%
2021/07/02	18	17.61	0	0.00	17.60	18	811	2.22%
2021/06/16	0	0.00	3	17.53	17.55	-3	944	-0.32%
2021/06/15	0	0.00	3	17.55	17.50	-3	946	-0.32%
2021/06/11	0	0.00	17	17.64	17.60	-17	947	-1.79%
2021/06/10	7	17.69	1	17.55	17.60	6	949	0.63%
2021/06/09	0	0.00	5	17.83	17.65	-5	958	-0.52%
2021/06/08	0	0.00	3	18.10	18.00	-3	957	-0.31%
2021/06/07	0	0.00	1	17.85	17.85	-1	956	-0.10%
2021/06/04	0	0.00	1	18.00	17.90	-1	952	-0.10%
2021/06/03	0	0.00	2	18.15	17.95	-2	947	-0.21%
2021/06/02	0	0.00	4	18.16	18.15	-4	941	-0.42%
2021/06/01	3	18.42	3	18.42	18.35	0	932	0.00%
2021/05/31	1	19.70	3	19.62	19.00	-2	911	-0.22%
2021/05/27	0	0.00	16	16.86	18.00	-16	685	-2.33%
2021/05/26	0	0.00	3	16.78	16.90	-3	666	-0.45%
2021/05/25	0	0.00	5	17.08	16.80	-5	666	-0.75%
2021/05/20	0	0.00	11	16.73	16.70	-11	674	-1.63%
2021/05/19	0	0.00	27	16.76	16.85	-27	682	-3.96%
2021/05/18	3	16.57	0	0.00	16.90	3	679	0.44%
2021/05/14	1	17.15	0	0.00	17.00	1	665	0.15%
2021/05/12	0	0.00	5	17.96	17.00	-5	646	-0.77%
2021/05/11	0	0.00	1	18.85	18.55	-1	629	-0.16%
2021/05/06	1	19.60	0	0.00	18.90	1	616	0.16%
2021/05/05	38	18.64	0	0.00	18.90	38	608	6.25%
2021/04/28	1	19.00	0	0.00	19.15	1	499	0.20%
2021/04/27	4	19.00	0	0.00	19.15	4	504	0.79%
2021/04/26	1	18.85	0	0.00	19.05	1	498	0.20%
2021/04/22	1	18.90	0	0.00	18.90	1	482	0.21%
2021/04/21	2	17.90	6	18.29	18.35	-4	448	-0.89%
2021/04/20	3	17.65	0	0.00	17.90	3	437	0.69%
2021/04/19	1	17.50	0	0.00	17.50	1	428	0.23%
2021/04/16	1	16.45	0	0.00	16.70	1	411	0.24%
2021/04/15	3	16.18	0	0.00	16.40	3	405	0.74%
2021/04/14	3	16.45	0	0.00	16.20	3	401	0.75%
2021/04/13	2	16.55	0	0.00	16.45	2	388	0.51%
2021/04/01	5	15.45	0	0.00	15.45	5	319	1.56%
2021/03/31	6	15.44	0	0.00	15.35	6	318	1.88%
2021/03/26	3	14.80	6	14.80	14.80	-3	223	-1.34%
2021/03/24	0	0.00	7	14.79	14.75	-7	224	-3.12%
2021/03/23	0	0.00	12	15.00	15.00	-12	215	-5.57%
2021/03/19	0	0.00	7	14.89	14.85	-7	221	-3.16%
2021/03/17	0	0.00	6	15.07	15.00	-6	215	-2.78%
2021/03/12	0	0.00	2	14.65	14.40	-2	200	-1.00%
2021/03/08	0	0.00	4	14.48	14.55	-4	204	-1.95%
2021/03/05	0	0.00	3	14.40	14.45	-3	206	-1.45%
2021/03/04	0	0.00	1	14.30	14.45	-1	221	-0.45%
2021/03/02	0	0.00	3	14.35	14.30	-3	226	-1.32%
2021/02/26	0	0.00	9	14.34	14.35	-9	228	-3.95%
2021/02/24	0	0.00	4	14.50	14.60	-4	226	-1.76%
2021/02/22	0	0.00	27	14.30	14.30	-27	216	-12.47%
2021/02/18	0	0.00	1	14.30	14.25	-1	212	-0.47%
2021/02/04	0	0.00	6	14.00	14.00	-6	212	-2.83%
2021/02/02	0	0.00	8	14.00	14.00	-8	216	-3.70%
2021/01/29	0	0.00	15	14.02	13.95	-15	215	-6.97%
2021/01/27	0	0.00	3	14.15	14.15	-3	210	-1.43%
2021/01/26	0	0.00	12	14.19	14.20	-12	208	-5.74%
2021/01/25	7	14.30	0	0.00	14.30	7	208	3.36%
2021/01/20	2	14.28	13	14.26	14.25	-11	207	-5.31%
2021/01/15	6	14.32	0	0.00	14.35	6	190	3.16%
2021/01/14	2	14.35	0	0.00	14.35	2	187	1.07%
2021/01/08	8	14.30	0	0.00	14.35	8	184	4.33%
2020/12/23	7	14.01	0	0.00	14.00	7	168	4.15%
2020/12/18	3	13.85	0	0.00	13.85	3	172	1.74%
2020/12/17	7	13.80	0	0.00	13.90	7	170	4.11%
2020/12/16	6	13.85	0	0.00	13.75	6	170	3.52%
2020/12/14	2	13.83	0	0.00	13.85	2	164	1.22%
2020/12/04	20	13.81	0	0.00	13.80	20	157	12.72%
2020/11/18	10	13.65	0	0.00	13.65	10	126	7.93%
2020/11/17	10	13.70	0	0.00	13.70	10	125	7.99%
2020/11/16	3	13.62	0	0.00	13.60	3	140	2.14%
2020/11/12	9	13.55	0	0.00	13.55	9	157	5.71%
2020/10/06	6	13.94	0	0.00	13.95	6	161	3.72%
2020/09/24	0	0.00	2	13.90	13.85	-2	165	-1.21%
2020/09/18	22	14.01	0	0.00	14.00	22	153	14.32%
2020/09/16	29	13.98	0	0.00	14.05	29	153	18.86%
2020/09/15	9	13.92	0	0.00	14.00	9	155	5.78%
2020/09/14	7	13.95	0	0.00	14.00	7	156	4.46%
2020/07/27	0	0.00	1	13.70	13.70	-1	210	-0.47%
2020/07/06	2	14.35	0	0.00	14.30	2	257	0.78%
2020/06/16	2	14.40	0	0.00	14.35	2	356	0.56%
2020/05/26	0	0.00	2	14.15	14.25	-2	702	-0.28%
2020/05/21	0	0.00	11	14.44	14.40	-11	699	-1.57%
2020/05/20	0	0.00	17	14.46	14.45	-17	700	-2.43%
2020/05/19	0	0.00	7	14.52	14.55	-7	700	-1.00%
2020/05/18	9	14.50	47	14.45	14.40	-38	703	-5.40%
2020/05/15	0	0.00	3	15.00	14.75	-3	700	-0.43%
2020/05/12	4	15.20	9	15.36	15.30	-5	700	-0.71%
2020/05/11	8	15.31	0	0.00	15.35	8	698	1.15%
2020/05/07	0	0.00	6	15.13	15.10	-6	694	-0.86%
2020/05/05	6	14.53	0	0.00	14.60	6	685	0.87%
2020/04/24	0	0.00	9	13.14	13.10	-9	683	-1.32%
2020/04/23	2	13.30	0	0.00	13.20	2	681	0.29%
2020/04/22	17	13.34	0	0.00	13.35	17	677	2.51%
2020/04/17	5	13.89	0	0.00	13.90	5	662	0.75%
2020/04/16	7	13.83	0	0.00	13.85	7	658	1.06%
2020/04/10	44	13.80	0	0.00	13.80	44	658	6.68%
2020/03/06	0	0.00	1	16.30	16.55	-1	483	-0.21%
2020/03/05	1	16.75	0	0.00	16.75	1	449	0.22%
2020/02/14	2	13.85	0	0.00	13.85	2	437	0.46%
2020/02/04	0	0.00	1	13.80	13.80	-1	458	-0.22%
2020/01/31	0	0.00	1	13.85	14.00	-1	487	-0.20%
2020/01/10	1	15.00	0	0.00	14.95	1	506	0.20%
2019/12/26	4	15.70	0	0.00	15.70	4	645	0.62%
2019/12/25	17	15.74	0	0.00	15.65	17	648	2.62%
2019/12/24	27	16.00	0	0.00	15.90	27	645	4.19%
2019/12/18	0	0.00	8.4	16.49	16.20	-8.4	746	-1.12%
2019/12/17	6	16.43	119	16.53	16.55	-113	740	-15.27%	大賣/鉅額交易
2019/12/16	3	16.20	269	16.72	16.85	-266	734	-36.20%	大賣/鉅額交易
2019/12/04	0	0.00	36	15.50	15.50	-36	704	-5.11%
2019/12/03	0	0.00	38	15.48	15.55	-38	700	-5.42%
2019/12/02	0	0.00	33	15.50	15.55	-33	699	-4.71%
2019/11/29	1	15.65	35	15.56	15.55	-34	696	-4.88%
2019/11/28	0	0.00	42	15.66	15.60	-42	693	-6.05%
2019/11/27	0	0.00	36	15.76	15.75	-36	689	-5.22%
2019/11/26	7	16.00	36	15.89	15.85	-29	683	-4.24%
2019/11/25	0	0.00	30	15.90	15.95	-30	681	-4.40%
2019/11/22	2	15.80	0	0.00	15.85	2	676	0.30%
2019/11/20	20	15.80	94	15.79	15.80	-74	679	-10.89%
2019/11/19	23	15.67	0	0.00	15.65	23	678	3.39%
2019/11/18	10	15.55	0	0.00	15.55	10	677	1.48%
2019/11/15	0	0.00	151	15.67	15.55	-151	671	-22.47%	大賣/鉅額交易
2019/11/14	0	0.00	1	16.80	16.95	-1	569	-0.18%
2019/11/13	62	16.53	0	0.00	16.65	62	565	10.97%
2019/11/12	29	16.29	0	0.00	16.30	29	557	5.20%
2019/11/11	12	16.25	0	0.00	16.25	12	554	2.16%
2019/11/08	21	16.25	0	0.00	16.25	21	552	3.80%
2019/11/07	56	16.26	0	0.00	16.25	56	555	10.09%
2019/11/06	0	0.00	6	16.13	16.20	-6	550	-1.09%
2019/10/24	0	0.00	19	16.09	16.10	-19	540	-3.52%
2019/10/23	0	0.00	10	16.15	16.15	-10	536	-1.87%
2019/10/22	0	0.00	13	16.17	16.25	-13	531	-2.44%
2019/10/21	0	0.00	13	16.02	15.95	-13	516	-2.52%
2019/10/18	0	0.00	57	15.68	15.65	-57	502	-11.35%
2019/10/17	0	0.00	13	15.90	15.95	-13	497	-2.61%
2019/10/16	0	0.00	13	15.81	15.85	-13	492	-2.64%
2019/10/15	0	0.00	13	15.60	15.55	-13	491	-2.64%
2019/10/14	0	0.00	19	15.63	15.50	-19	502	-3.78%
2019/10/09	0	0.00	4	15.39	15.45	-4	506	-0.79%
2019/10/08	0	0.00	5	15.46	15.40	-5	516	-0.97%
2019/10/01	107	16.06	0	0.00	16.10	107	761	14.05%	大買/鉅額交易
2019/09/27	256	15.74	10	15.40	15.95	246	736	33.39%	大買/鉅額交易
2019/09/26	83	15.39	4	15.25	15.35	79	711	11.11%
2019/09/25	37	15.27	0	0.00	15.30	37	700	5.28%
2019/09/23	108	15.47	6	15.50	15.55	102	696	14.64%	大買/鉅額交易
2019/09/20	331	15.51	5,309.5	15.50	15.50	-4,978.5	732	-679.51%	大買/大賣/鉅額交易
2019/09/19	5	15.84	0	0.00	15.85	5	628	0.80%
2019/09/18	6	15.83	0	0.00	15.90	6	623	0.96%
2019/09/17	4	15.88	56	15.84	15.80	-52	620	-8.38%
2019/09/16	9	15.90	0	0.00	15.95	9	616	1.46%
2019/09/11	32	15.67	17	15.58	15.70	15	551	2.72%
2019/09/10	9	15.27	4	15.40	15.40	5	513	0.97%
2019/09/09	22	15.28	11	15.24	15.25	11	511	2.15%
2019/09/05	12	15.26	0	0.00	15.20	12	510	2.35%
2019/09/04	11	15.24	0	0.00	15.25	11	508	2.16%
2019/09/03	0	0.00	1	15.15	15.15	-1	508	-0.20%
2019/08/30	3	15.15	0	0.00	15.15	3	504	0.59%
2019/08/29	9	15.02	2	15.00	15.00	7	503	1.39%
2019/08/28	12	14.97	0	0.00	15.00	12	506	2.37%
2019/08/27	3	14.95	0	0.00	14.90	3	505	0.59%
2019/08/26	3	15.15	0	0.00	15.05	3	506	0.59%
2019/08/23	4	15.21	4	15.19	15.20	0	502	0.00%
2019/08/22	40	15.22	3	15.20	15.10	37	508	7.27%
2019/08/21	0	0.00	11	15.35	15.30	-11	519	-2.12%
2019/08/20	0	0.00	7	15.41	15.40	-7	517	-1.35%
2019/08/19	1	15.55	3	15.48	15.50	-2	515	-0.39%
2019/08/16	0	0.00	7	15.50	15.45	-7	513	-1.36%
2019/08/15	0	0.00	2	15.20	15.20	-2	510	-0.39%
2019/08/14	0	0.00	2	15.40	15.55	-2	505	-0.40%
2019/08/05	0	0.00	25	15.38	15.30	-25	506	-4.93%
2019/08/02	0	0.00	17	15.67	15.65	-17	503	-3.38%
2019/08/01	0	0.00	2	15.78	15.75	-2	502	-0.40%
2019/07/29	0	0.00	22	15.85	15.80	-22	502	-4.38%
2019/07/25	32	15.85	0	0.00	15.90	32	501	6.38%
2019/07/23	0	0.00	8	15.85	15.85	-8	506	-1.58%
2019/07/19	0	0.00	8	15.88	15.95	-8	504	-1.59%
2019/07/18	0	0.00	8	15.86	15.90	-8	502	-1.59%
2019/07/17	0	0.00	7	15.84	15.90	-7	499	-1.40%
2019/07/16	0	0.00	9	16.05	15.95	-9	490	-1.83%
2019/07/15	0	0.00	3	16.30	16.25	-3	474	-0.63%
2019/07/12	0	0.00	4	16.63	16.50	-4	464	-0.86%
2019/07/11	0	0.00	4	16.69	16.50	-4	455	-0.88%
2019/07/10	0	0.00	5	16.23	16.30	-5	305	-1.64%
2019/07/09	0	0.00	6	16.18	16.15	-6	195	-3.06%
2019/07/08	0	0.00	6	16.20	16.15	-6	196	-3.05%
2019/07/05	0	0.00	6	16.22	16.25	-6	197	-3.04%
2019/07/04	0	0.00	7	16.22	16.20	-7	196	-3.56%
2019/07/03	0	0.00	5	16.18	16.30	-5	197	-2.53%
2019/06/27	0	0.00	1	16.25	16.30	-1	209	-0.48%
2019/06/26	0	0.00	1	16.25	16.25	-1	164	-0.61%
2019/06/25	0	0.00	1	16.20	16.25	-1	165	-0.60%
2019/06/20	0	0.00	226.1	16.19	16.15	-226.1	163	-138.43%	大賣/鉅額交易
2019/06/19	0	0.00	17	16.25	16.30	-17	159	-10.66%
2019/06/18	0	0.00	3	16.15	16.20	-3	160	-1.87%
2019/06/17	0	0.00	16	16.15	16.20	-16	162	-9.88%
2019/06/14	0	0.00	17	16.16	16.25	-17	161	-10.54%
2019/06/13	0	0.00	13	16.08	16.05	-13	161	-8.05%
2019/06/11	0	0.00	1	16.20	16.15	-1	163	-0.61%
2019/05/23	0	0.00	1	16.10	15.95	-1	137	-0.72%
2019/05/14	3	16.55	0	0.00	16.70	3	140	2.13%
2019/04/29	0	0.00	0.7	17.10	17.25	-0.7	185	-0.36%
2019/04/03	0	0.00	31	17.01	16.50	-31	266	-11.65%
2019/04/01	0	0.00	19	15.66	15.60	-19	258	-7.36%
2019/03/29	0	0.00	11	15.79	15.70	-11	259	-4.23%
2019/03/28	0	0.00	1	15.95	15.90	-1	261	-0.38%
2019/03/27	0	0.00	10	15.89	16.00	-10	288	-3.47%
2019/03/26	0	0.00	1	16.05	16.00	-1	292	-0.34%
2019/02/15	18	17.60	0	0.00	17.70	18	708	2.54%
2018/12/26	0	0.00	1	17.60	17.50	-1	848	-0.12%
2018/12/21	96	18.11	3	18.15	18.15	93	849	10.95%
2018/12/18	0	0.00	0	17.60	17.70	0	840	0.00%
2018/12/06	0	0.00	3	18.05	17.80	-3	666	-0.45%
2018/12/04	8	17.75	5	18.00	18.00	3	668	0.45%
2018/11/23	2	16.85	0	0.00	16.90	2	662	0.30%
2018/11/08	0	0.00	0.3	14.60	14.70	-0.3	613	-0.04%
2018/11/06	0	0.00	1	14.55	14.60	-1	667	-0.15%
2018/11/05	0	0.00	4	14.59	14.70	-4	673	-0.60%
2018/11/02	0	0.00	1.1	14.70	14.70	-1.1	706	-0.16%
2018/10/31	0	0.00	1	14.95	14.90	-1	717	-0.14%
2018/10/30	0	0.00	2	14.90	14.90	-2	721	-0.28%
2018/10/29	0	0.00	25	14.79	15.05	-25	727	-3.44%
2018/10/26	0	0.00	3	15.10	15.10	-3	731	-0.41%
2018/10/25	0	0.00	1	14.60	14.60	-1	740	-0.14%
2018/10/24	0	0.00	14	14.55	14.55	-14	753	-1.86%
2018/10/15	0	0.00	7	15.56	15.50	-7	833	-0.84%
2018/10/12	0	0.00	15	15.91	15.85	-15	833	-1.80%
2018/10/11	0	0.00	3	15.65	15.20	-3	842	-0.36%
2018/10/09	0	0.00	7	16.85	16.85	-7	839	-0.83%
2018/10/05	0	0.00	1	16.75	17.05	-1	842	-0.12%
2018/10/04	3	16.45	9	16.74	16.80	-6	847	-0.71%
2018/10/03	12	16.90	0	0.00	17.25	12	768	1.56%
2018/10/02	1	16.65	16	16.61	16.65	-15	754	-1.99%
2018/10/01	5	16.33	0	0.00	16.45	5	754	0.66%
2018/09/28	2	15.90	0	0.00	15.85	2	750	0.27%
2018/09/27	2	15.65	0	0.00	15.70	2	750	0.27%
2018/09/21	0	0.00	265	15.45	15.45	-265	761	-34.81%	大賣/鉅額交易
2018/09/20	53	14.88	4	14.85	14.85	49	757	6.47%
2018/09/19	9	15.13	0	0.00	15.20	9	774	1.16%
2018/09/18	50	15.17	0	0.00	15.15	50	762	6.56%
2018/09/17	5	15.15	0	0.00	15.15	5	771	0.65%
2018/09/14	54	15.20	0	0.00	15.15	54	777	6.95%
2018/09/13	2	15.15	0	0.00	15.15	2	787	0.25%
2018/09/12	53	15.00	0	0.00	15.00	53	796	6.65%
2018/09/10	53	14.89	0	0.00	14.85	53	805	6.58%
2018/09/07	0	0.00	1	14.85	14.85	-1	814	-0.12%
2018/09/04	0	0.00	2	14.80	14.75	-2	823	-0.24%
2018/09/03	2	15.18	0	0.00	15.15	2	822	0.24%
2018/08/31	9	14.85	0	0.00	14.85	9	818	1.10%
2018/08/30	0	0.00	19	14.63	14.65	-19	816	-2.33%
2018/08/23	0	0.00	1	14.25	14.20	-1	838	-0.12%
2018/08/21	12	14.25	0	0.00	14.20	12	854	1.40%
2018/08/17	1	14.30	0	0.00	14.20	1	855	0.12%
2018/08/15	2	14.40	0	0.00	14.35	2	859	0.23%
2018/08/14	0	0.00	3	14.40	14.45	-3	864	-0.35%
2018/08/13	0	0.00	20	14.49	14.45	-20	830	-2.41%
2018/08/10	0	0.00	10	14.72	14.70	-10	830	-1.20%
2018/08/09	1	14.65	0	0.00	14.70	1	835	0.12%
2018/08/08	0	0.00	39	14.26	14.25	-39	806	-4.84%
2018/08/07	39	14.28	0	0.00	14.25	39	813	4.80%
2018/08/03	0	0.00	6	14.40	14.30	-6	821	-0.73%
2018/08/02	1	14.35	26	14.34	14.45	-25	825	-3.03%
2018/08/01	5	14.54	7	14.47	14.45	-2	831	-0.24%
2018/07/31	0	0.00	9	14.39	14.45	-9	830	-1.08%
2018/07/30	10	14.29	0	0.00	14.30	10	830	1.20%
2018/07/27	5	13.75	2	13.90	13.90	3	768	0.39%
2018/07/24	0	0.00	12	13.48	13.50	-12	788	-1.52%
2018/07/23	0	0.00	1	13.50	13.50	-1	802	-0.12%
2018/07/17	2	13.50	0	0.00	13.50	2	851	0.23%
2018/07/11	10	13.50	4	13.48	13.50	6	830	0.72%
2018/07/10	4	13.50	8	13.46	13.50	-4	827	-0.48%
2018/07/09	5	13.50	8	13.48	13.50	-3	830	-0.36%
2018/07/06	0	0.00	8	13.46	13.50	-8	828	-0.97%
2018/07/05	0	0.00	8	13.45	13.55	-8	833	-0.96%
2018/07/04	6	13.55	8	13.49	13.50	-2	833	-0.24%
2018/07/03	0	0.00	8	13.46	13.55	-8	837	-0.96%
2018/07/02	0	0.00	9	13.51	13.60	-9	823	-1.09%
2018/06/28	3	13.50	3	13.60	13.60	0	826	0.00%
2018/06/15	34	13.69	1	13.55	13.70	33	821	4.02%
2018/06/14	0	0.00	26	13.60	13.65	-26	810	-3.21%
2018/06/13	0	0.00	6	13.60	13.65	-6	807	-0.74%
2018/06/12	0	0.00	18	13.64	13.65	-18	817	-2.20%
2018/06/11	0	0.00	6	13.63	13.70	-6	819	-0.73%
2018/06/08	0	0.00	12	13.66	13.70	-12	813	-1.48%
2018/06/07	0	0.00	7	13.66	13.70	-7	812	-0.86%
2018/06/06	0	0.00	13	13.65	13.75	-13	811	-1.60%
2018/06/05	0	0.00	7	13.63	13.70	-7	812	-0.86%
2018/06/04	0	0.00	12	13.66	13.70	-12	811	-1.48%
2018/06/01	1	13.60	7	13.63	13.65	-6	808	-0.74%
2018/05/31	1	13.65	5	13.62	13.70	-4	805	-0.50%
2018/05/30	1	13.65	8	13.61	13.65	-7	806	-0.87%
2018/05/29	0	0.00	7	13.59	13.65	-7	801	-0.87%
2018/05/28	0	0.00	8	13.61	13.65	-8	795	-1.01%
2018/05/25	0	0.00	9	13.61	13.65	-9	793	-1.13%
2018/05/24	0	0.00	9	13.64	13.70	-9	794	-1.13%
2018/05/23	0	0.00	10	13.60	13.65	-10	806	-1.24%
2018/05/21	0	0.00	1	13.65	13.70	-1	800	-0.12%
2018/05/18	1	13.60	4	13.66	13.65	-3	800	-0.37%
2018/05/17	2	13.70	2	13.70	13.70	0	797	0.00%
2018/05/16	0	0.00	1	13.70	13.75	-1	794	-0.13%
2018/05/15	2	13.80	0	0.00	13.75	2	797	0.25%
2018/05/11	0	0.00	12	13.99	14.00	-12	801	-1.50%
2018/05/10	0	0.00	15	13.98	13.95	-15	800	-1.87%
2018/05/09	2	14.00	9	13.97	14.00	-7	800	-0.87%
2018/05/08	0	0.00	9	13.96	14.00	-9	801	-1.12%
2018/05/07	0	0.00	10	13.96	14.00	-10	812	-1.23%
2018/05/04	0	0.00	10	13.96	14.00	-10	804	-1.24%
2018/05/03	0	0.00	11	13.98	14.00	-11	799	-1.38%
2018/05/02	0	0.00	24	14.02	14.00	-24	801	-2.99%
2018/04/30	14	14.03	12	14.03	14.00	2	797	0.25%
2018/04/27	0	0.00	23	14.01	14.00	-23	806	-2.85%
2018/04/26	0	0.00	28	14.04	14.00	-28	801	-3.49%
2018/04/25	0	0.00	15	14.09	14.00	-15	796	-1.88%
2018/04/24	0	0.00	16	14.00	14.00	-16	749	-2.13%
2018/04/23	8	14.00	22	14.01	14.00	-14	766	-1.83%
2018/04/20	0	0.00	14	14.00	14.05	-14	758	-1.85%
2018/04/19	0	0.00	14	14.00	14.00	-14	751	-1.86%
2018/04/18	0	0.00	15	14.00	14.00	-15	750	-2.00%
2018/04/17	0	0.00	15	13.99	14.00	-15	755	-1.99%
2018/04/16	0	0.00	15	14.07	14.05	-15	765	-1.96%
2018/04/13	0	0.00	14	14.19	14.10	-14	776	-1.80%
2018/04/12	0	0.00	14	14.24	14.30	-14	772	-1.81%
2018/04/11	0	0.00	15	14.29	14.25	-15	767	-1.95%
2018/04/10	0	0.00	15	14.39	14.35	-15	757	-1.98%
2018/04/09	7	14.25	15	14.29	14.40	-8	752	-1.06%
2018/04/03	0	0.00	23	14.20	14.25	-23	748	-3.07%
2018/04/02	14	14.15	13	14.15	14.25	1	747	0.13%
2018/03/30	6	14.06	11	14.08	14.10	-5	745	-0.67%
2018/03/29	10	14.10	10	14.07	14.10	0	741	0.00%
2018/03/28	4	14.10	16	14.05	14.05	-12	736	-1.63%
2018/03/27	2	14.05	6	14.05	14.15	-4	728	-0.55%
2018/03/26	2	14.05	27	14.08	14.05	-25	716	-3.49%
2018/03/23	0	0.00	10	14.15	14.15	-10	707	-1.41%
2018/03/22	9	14.30	6	14.41	14.40	3	699	0.43%
2018/03/21	0	0.00	6	14.47	14.45	-6	692	-0.87%
2018/03/20	0	0.00	6	14.43	14.45	-6	682	-0.88%
2018/03/19	0	0.00	6	14.51	14.50	-6	679	-0.88%
2018/03/16	88	14.45	0	0.00	14.45	88	674	13.05%
2018/03/15	0	0.00	5	14.45	14.50	-5	657	-0.76%
2018/03/14	0	0.00	10	14.36	14.35	-10	649	-1.54%
2018/03/13	0	0.00	5	14.37	14.40	-5	646	-0.77%
2018/03/12	22	14.35	10	14.36	14.40	12	642	1.87%
2018/03/09	1	14.25	6	14.28	14.30	-5	645	-0.77%
2018/03/08	0	0.00	10	14.32	14.30	-10	646	-1.55%
2018/03/07	2	14.10	6	14.18	14.15	-4	655	-0.61%
2018/03/06	2	14.10	10	14.10	14.15	-8	675	-1.18%
2018/03/05	0	0.00	11	14.05	14.10	-11	817	-1.35%
2018/03/02	1	14.15	11	14.07	14.10	-10	826	-1.21%
2018/02/27	0	0.00	8	14.34	14.25	-8	842	-0.95%
2018/02/26	0	0.00	8	14.30	14.35	-8	842	-0.95%
2018/02/23	1	14.30	8	14.23	14.30	-7	853	-0.82%
2018/02/22	2	14.25	8	14.19	14.25	-6	851	-0.70%
2018/02/21	0	0.00	8	14.14	14.30	-8	865	-0.92%
2018/02/12	2	13.95	12	13.97	14.00	-10	869	-1.15%
2018/02/09	0	0.00	19	13.91	14.00	-19	875	-2.17%
2018/02/07	0	0.00	22	14.14	14.25	-22	934	-2.35%
2018/02/06	0	0.00	55	14.04	14.20	-55	927	-5.93%
2018/02/02	0	0.00	1	14.65	14.55	-1	950	-0.11%
2018/01/30	6	14.85	3	15.15	14.80	3	926	0.32%
2018/01/29	1	15.25	3	15.20	15.25	-2	904	-0.22%
2018/01/25	0	0.00	1	15.25	15.25	-1	907	-0.11%
2018/01/23	5	15.45	16	15.70	15.45	-11	883	-1.25%
2018/01/22	0	0.00	64	15.79	15.75	-64	864	-7.40%
2018/01/19	0	0.00	21	15.81	15.80	-21	850	-2.47%
2018/01/18	0	0.00	26	15.88	15.85	-26	845	-3.07%
2018/01/17	0	0.00	8	16.20	15.90	-8	841	-0.95%
2018/01/12	10	16.01	0	0.00	16.00	10	814	1.23%
2018/01/11	0	0.00	2	16.35	15.95	-2	805	-0.25%
2018/01/10	11	16.12	0	0.00	16.10	11	792	1.39%
2018/01/09	0	0.00	18	15.53	15.65	-18	770	-2.34%
2018/01/08	11	15.30	8	15.28	15.25	3	758	0.40%
2018/01/05	7	15.25	2	15.20	15.25	5	756	0.66%
2018/01/02	3	15.32	0	0.00	15.25	3	752	0.40%