隆大 (5519)-玉山-新莊券商分點個股進出

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
44.10
漲跌
▲0.40
漲幅
+0.92%
成交量
1,948張
產業
上市營建類股
222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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/26	2	44.08	5	44.00	44.10	-3	1,609	-0.19%
2024/04/25	0	0.00	2	44.00	43.70	-2	1,583	-0.13%
2024/04/24	2	42.00	2	42.83	42.60	0	1,557	0.00%
2024/04/23	0	0.00	2	42.85	42.95	-2	1,549	-0.13%
2024/04/22	3	43.60	2	43.03	41.60	1	1,514	0.07%
2024/04/19	2	42.00	2	42.35	42.20	0	1,479	0.00%
2024/04/18	4	42.48	0	0.00	42.90	4	1,427	0.28%
2024/04/16	5	38.55	0	0.00	38.10	5	1,367	0.37%
2024/04/15	10.1	39.90	0	0.00	39.65	10.1	1,341	0.75%
2024/04/12	2	39.35	0	0.00	39.80	2	1,337	0.15%
2024/04/11	3.4	39.13	9	39.12	39.10	-5.6	1,332	-0.42%
2024/04/10	0	0.00	42	40.27	40.05	-42	1,296	-3.24%
2024/04/08	6	39.36	3	39.70	40.45	3	1,266	0.24%
2024/04/03	11	41.04	2	41.45	40.55	9	1,216	0.74%
2024/04/02	2	41.65	1.5	42.07	42.30	0.5	1,185	0.04%
2024/04/01	8	40.73	0.3	40.90	40.90	7.8	1,156	0.67%
2024/03/28	1	40.35	0	0.00	40.20	1	1,142	0.09%
2024/03/27	0	0.00	1	40.80	40.45	-1	1,134	-0.09%
2024/03/26	11.1	39.33	0	0.00	39.00	11.1	1,120	0.99%
2024/03/25	0	38.70	1	38.75	38.85	-1	1,098	-0.09%
2024/03/22	0	38.30	0	0.00	38.00	0	1,093	0.00%
2024/03/19	0.1	38.00	0	0.00	37.80	0.1	1,052	0.00%
2024/03/18	0	37.00	0	0.00	38.00	0	1,047	0.00%
2024/03/15	3.1	37.99	3	37.98	37.90	0.1	1,029	0.01%
2024/03/14	0	0.00	3	38.90	39.30	-3	1,021	-0.29%
2024/03/13	5.1	37.79	0	0.00	38.50	5.1	1,068	0.48%
2024/03/12	2	38.38	4	38.30	37.90	-2	1,056	-0.19%
2024/03/11	2	36.40	3	36.83	35.95	-1	980	-0.10%
2024/03/08	0.1	34.74	0	0.00	34.70	0.1	895	0.01%
2024/03/05	1	35.70	0	0.00	35.40	1	908	0.11%
2024/03/04	0	0.00	0.1	35.75	35.90	-0.1	910	-0.01%
2024/03/01	3	34.75	0	0.00	34.70	3	900	0.34%
2024/02/26	2	34.93	0	0.00	35.15	2	922	0.22%
2024/02/23	8	35.49	0	0.00	35.30	8	917	0.87%
2024/02/22	0	0.00	1	35.45	35.45	-1	919	-0.11%
2024/02/21	28.1	34.84	4	35.11	35.85	24.1	924	2.61%
2024/02/20	3	33.40	0	0.00	34.10	3	901	0.33%
2024/02/05	0.1	31.49	0	0.00	31.60	0.1	926	0.01%
2024/02/01	0.4	31.90	2	31.90	32.00	-1.6	990	-0.16%
2024/01/31	0.1	31.70	0	0.00	31.50	0.1	1,007	0.00%
2024/01/29	0	0.00	2	31.25	31.20	-2	1,021	-0.20%
2024/01/25	0	0.00	2	30.30	30.30	-2	1,012	-0.20%
2024/01/24	20	30.31	0	0.00	30.15	20	1,008	1.98%
2024/01/22	0	0.00	10	30.18	30.45	-10	1,001	-1.00%
2024/01/18	5	28.77	0	0.00	28.85	5	976	0.51%
2024/01/17	1.1	29.53	0	0.00	28.85	1.1	971	0.11%
2024/01/15	8	29.91	4	30.15	30.20	4	953	0.42%
2024/01/12	4.1	29.51	0	0.00	29.40	4.1	944	0.43%
2024/01/10	8.1	29.70	0	0.00	29.55	8.1	950	0.85%
2024/01/09	0	0.00	4	30.05	30.05	-4	949	-0.42%
2024/01/08	0	0.00	3	30.73	30.65	-3	983	-0.30%
2024/01/02	1	30.15	0	0.00	30.20	1	978	0.10%
2023/12/26	0	0.00	2	29.80	30.00	-2	954	-0.21%
2023/12/21	5.5	29.19	0	0.00	29.00	5.5	929	0.59%
2023/12/19	1	29.50	0	0.00	29.75	1	908	0.11%
2023/12/14	0	0.00	2	30.45	30.00	-2	880	-0.23%
2023/12/12	1	29.60	0	0.00	29.85	1	862	0.12%
2023/12/11	2	29.90	0	0.00	29.95	2	846	0.24%
2023/12/08	0	0.00	1	32.00	30.80	-1	822	-0.12%
2023/12/07	2	30.28	1	30.15	29.85	1	750	0.13%
2023/12/01	4	29.44	0	0.00	29.65	4	673	0.59%
2023/11/29	11	29.24	0	0.00	28.95	11	652	1.69%
2023/11/22	0	0.00	1	29.70	29.55	-1	589	-0.17%
2023/11/20	0	0.00	4	29.90	29.90	-4	565	-0.71%
2023/11/17	0	0.00	5	29.75	29.80	-5	546	-0.91%
2023/11/16	0	0.00	5	29.50	29.50	-5	527	-0.95%
2023/11/13	1	27.85	3	27.77	27.80	-2	476	-0.42%
2023/11/10	0	0.00	2	27.35	27.20	-2	455	-0.44%
2023/11/09	2	28.13	6	27.96	28.50	-4	416	-0.96%
2023/11/08	0	0.00	8	27.03	27.55	-8	382	-2.09%
2023/11/06	0	0.00	1	27.00	26.50	-1	355	-0.28%
2023/10/20	0	0.00	2	24.95	24.95	-2	301	-0.66%
2023/10/19	0	0.00	3	25.10	25.10	-3	303	-0.99%
2023/10/17	0.1	24.95	2	25.15	24.90	-1.9	295	-0.64%
2023/10/16	2	24.95	6	25.00	25.20	-4	303	-1.32%
2023/10/13	2	24.50	0	0.00	24.45	2	277	0.72%
2023/10/12	4	23.95	0	0.00	23.90	4	268	1.49%
2023/10/05	0.1	23.45	0	0.00	23.45	0.1	302	0.03%
2023/10/02	0	0.00	2	23.55	23.65	-2	333	-0.60%
2023/09/28	4	23.70	2	23.60	23.60	2	335	0.60%
2023/09/19	0	0.00	1	23.05	22.90	-1	345	-0.29%
2023/08/31	2	22.50	0	0.00	22.45	2	375	0.53%
2023/08/22	1	22.50	0	0.00	22.50	1	388	0.26%
2023/08/18	0	0.00	1	22.90	22.80	-1	402	-0.25%
2023/08/16	0	0.00	1	22.55	22.60	-1	402	-0.25%
2023/08/15	1	22.45	0	0.00	22.55	1	404	0.25%
2023/08/14	0.2	22.55	0	0.00	22.45	0.2	407	0.05%
2023/08/11	1	22.90	1	22.80	22.90	0	407	0.00%
2023/08/10	11	22.65	9	22.55	22.55	2	405	0.49%
2023/07/28	0	0.00	3	22.35	22.30	-3	407	-0.74%
2023/07/27	3	22.45	0	0.00	22.45	3	409	0.73%
2023/07/21	0	0.00	1	22.20	22.15	-1	406	-0.25%
2023/07/20	1	22.15	0	0.00	22.15	1	409	0.24%
2023/07/19	2	22.03	0	0.00	21.95	2	410	0.49%
2023/07/18	4	22.53	0	0.00	22.45	4	398	1.00%
2023/07/17	2	22.85	0	0.00	22.75	2	384	0.52%
2023/07/14	0	0.00	2	23.15	23.05	-2	375	-0.53%
2023/07/13	1	23.20	1	23.10	23.10	0	374	0.00%
2023/07/12	1	25.10	0	0.00	25.05	1	360	0.28%
2023/07/11	0	0.00	18	25.30	25.25	-18	353	-5.09%
2023/07/10	1	25.10	0	0.00	25.15	1	362	0.28%
2023/06/16	1	24.90	0	0.00	24.90	1	351	0.28%
2023/06/14	0	0.00	1	24.50	24.60	-1	350	-0.29%
2023/06/07	1	24.75	0	0.00	24.75	1	360	0.28%
2023/05/26	0	0.00	1	24.60	24.55	-1	423	-0.24%
2023/05/19	3	24.40	0	0.00	24.40	3	439	0.68%
2023/05/11	1	24.00	0	0.00	24.00	1	423	0.24%
2023/04/27	9	24.45	0	0.00	24.45	9	395	2.27%
2023/04/14	9	24.95	0	0.00	24.85	9	364	2.47%
2023/04/13	0	0.00	2	24.60	24.80	-2	355	-0.56%
2023/04/11	4	24.20	0	0.00	24.15	4	319	1.25%
2023/04/06	1	24.10	0	0.00	24.15	1	305	0.33%
2023/03/31	0	0.00	1	23.95	24.00	-1	299	-0.33%
2023/03/28	1	23.75	0	0.00	23.70	1	291	0.34%
2023/03/23	0	0.00	25	24.10	24.20	-25	280	-8.91%
2023/03/17	1	24.00	0	0.00	23.75	1	268	0.37%
2023/03/10	0	0.00	0.1	24.10	24.00	-0.1	258	-0.02%
2023/03/02	0.1	23.75	0	0.00	23.70	0.1	224	0.02%
2023/03/01	0	0.00	21	23.70	23.70	-21	218	-9.59%
2023/02/20	0	0.00	5	22.65	23.05	-5	163	-3.05%
2023/02/09	0	0.00	1	22.60	22.65	-1	182	-0.55%
2023/02/06	1	22.65	0	0.00	22.60	1	184	0.54%
2022/12/28	1	22.50	0	0.00	22.45	1	183	0.55%
2022/12/02	1	22.95	0	0.00	22.95	1	274	0.36%
2022/12/01	1	22.80	0	0.00	22.80	1	278	0.36%
2022/09/29	0	0.00	1	21.65	21.80	-1	354	-0.28%
2022/09/27	0	0.00	11	22.11	22.25	-11	346	-3.17%
2022/09/19	0	0.00	6	22.40	22.35	-6	333	-1.80%
2022/08/11	7	21.25	0	0.00	21.35	7	309	2.26%
2022/08/09	0	0.00	8	20.48	20.60	-8	307	-2.60%
2022/08/08	1	20.40	0	0.00	20.40	1	326	0.31%
2022/08/04	14	22.25	0	0.00	22.35	14	298	4.68%
2022/07/20	0	0.00	1	21.65	21.65	-1	328	-0.30%
2022/06/15	0	0.00	1	22.30	22.30	-1	560	-0.18%
2022/05/16	1	21.25	0	0.00	21.25	1	657	0.15%
2022/05/12	1	21.85	0	0.00	21.55	1	650	0.15%
2022/05/09	1	22.10	0	0.00	22.10	1	686	0.15%
2022/04/27	3	22.90	0	0.00	23.10	3	686	0.44%
2022/04/25	0	0.00	3	23.40	23.25	-3	688	-0.44%
2022/04/22	0	0.00	9	24.03	24.10	-9	688	-1.31%
2022/04/21	2	23.73	0	0.00	23.80	2	691	0.29%
2022/04/11	0	0.00	1	23.70	23.60	-1	788	-0.13%
2022/04/06	1	24.50	0	0.00	24.60	1	788	0.13%
2022/03/31	0	0.00	3	24.70	25.10	-3	751	-0.40%
2022/03/25	9	24.35	4.5	24.36	24.35	4.5	695	0.65%
2022/03/23	1	24.15	2	24.13	24.20	-1	677	-0.15%
2022/03/22	0	0.00	2	23.60	23.65	-2	651	-0.31%
2022/03/21	0	0.00	8	23.57	23.55	-8	645	-1.24%
2022/03/18	10	23.54	3	23.45	23.60	7	636	1.10%
2022/03/16	3	22.80	0	0.00	22.80	3	607	0.49%
2022/03/15	1	22.70	0	0.00	22.85	1	608	0.16%
2022/03/14	0	0.00	1	23.15	22.95	-1	608	-0.16%
2022/03/10	0	0.00	1	23.10	23.15	-1	614	-0.16%
2022/03/08	1	22.75	0	0.00	22.45	1	599	0.17%
2022/03/04	0	0.00	1	23.35	23.30	-1	584	-0.17%
2022/02/22	1	22.95	0	0.00	23.00	1	568	0.18%
2022/02/21	0	0.00	1	23.45	23.35	-1	567	-0.18%
2022/02/14	0	0.00	1	23.10	23.05	-1	666	-0.15%
2022/02/11	2	23.20	2	23.33	23.55	0	700	0.00%
2022/02/10	0	0.00	2	23.10	23.15	-2	679	-0.29%
2022/02/09	0	0.00	5	22.95	23.00	-5	664	-0.75%
2022/01/21	0	0.00	1	22.60	22.45	-1	646	-0.15%
2022/01/19	0	0.00	2	22.93	23.00	-2	634	-0.32%
2022/01/17	1	22.60	0	0.00	22.60	1	619	0.16%
2022/01/10	0	0.00	50	22.80	22.85	-50	576	-8.68%
2022/01/06	0	0.00	2	22.50	22.50	-2	551	-0.36%
2021/12/29	0	0.00	6	21.53	21.55	-6	503	-1.19%
2021/12/27	0	0.00	2	21.30	21.25	-2	513	-0.39%
2021/12/24	1	21.25	0	0.00	21.20	1	531	0.19%
2021/12/21	2	21.05	0	0.00	21.10	2	579	0.35%
2021/12/10	1	21.20	0	0.00	21.25	1	683	0.15%
2021/12/09	0	0.00	1	21.45	21.45	-1	687	-0.15%
2021/12/02	1	21.05	0	0.00	21.05	1	713	0.14%
2021/11/29	0	0.00	3	20.50	20.75	-3	750	-0.40%
2021/11/12	1	21.75	0	0.00	21.75	1	872	0.11%
2021/11/11	0	0.00	16	21.77	22.05	-16	854	-1.87%
2021/10/26	0	0.00	2	20.50	20.45	-2	829	-0.24%
2021/10/21	10	20.40	0	0.00	20.30	10	848	1.18%
2021/10/18	0	0.00	9	20.70	20.65	-9	867	-1.04%
2021/10/05	0	0.00	2	21.20	21.25	-2	946	-0.21%
2021/10/04	0	0.00	1	21.10	21.05	-1	952	-0.10%
2021/09/30	0	0.00	7	21.65	21.75	-7	962	-0.73%
2021/09/23	1	21.20	1	20.95	21.45	0	941	0.00%
2021/09/09	1	19.40	0	0.00	19.50	1	949	0.11%
2021/09/08	4	19.59	0	0.00	19.50	4	957	0.42%
2021/09/06	1	19.65	0	0.00	19.65	1	971	0.10%
2021/09/03	2	19.75	0	0.00	19.80	2	973	0.21%
2021/09/02	1	19.85	0	0.00	19.90	1	975	0.10%
2021/09/01	1	20.10	1	20.15	20.05	0	969	0.00%
2021/08/31	2	20.15	0	0.00	20.10	2	962	0.21%
2021/08/30	1	20.50	0	0.00	20.60	1	958	0.10%
2021/08/27	1	22.35	1	22.40	22.50	0	942	0.00%
2021/08/24	0	0.00	1	22.05	22.30	-1	959	-0.10%
2021/08/19	15	21.75	0	0.00	21.70	15	966	1.55%
2021/08/17	0	0.00	10	21.85	21.85	-10	974	-1.03%
2021/08/16	2	21.85	0	0.00	21.80	2	985	0.20%
2021/08/11	0	0.00	4	21.95	21.95	-4	1,034	-0.39%
2021/08/05	0	0.00	3	22.50	22.50	-3	1,230	-0.24%
2021/08/02	10	22.30	0	0.00	22.35	10	1,576	0.63%
2021/07/28	1	22.00	0	0.00	22.20	1	1,705	0.06%
2021/07/23	0	0.00	1	22.65	22.85	-1	1,927	-0.05%
2021/07/20	0	0.00	1	23.15	23.05	-1	2,278	-0.04%
2021/07/19	0	0.00	11	23.34	23.35	-11	2,360	-0.47%
2021/07/16	0	0.00	1	22.70	22.80	-1	2,486	-0.04%
2021/07/14	0	0.00	3	22.28	22.30	-3	2,741	-0.11%
2021/07/12	8	22.58	0	0.00	22.35	8	3,026	0.26%
2021/07/07	0	0.00	2	22.25	22.30	-2	3,290	-0.06%
2021/07/05	0	0.00	11	22.00	21.95	-11	3,551	-0.31%
2021/07/01	0	0.00	5	22.05	21.80	-5	3,628	-0.14%
2021/06/29	0	0.00	1	21.90	21.75	-1	3,646	-0.03%
2021/06/28	0	0.00	3	21.90	21.90	-3	3,657	-0.08%
2021/06/25	0	0.00	7	21.84	21.80	-7	3,659	-0.19%
2021/06/22	10	21.00	0	0.00	20.95	10	3,675	0.27%
2021/06/21	4	21.03	0	0.00	21.05	4	3,665	0.11%
2021/06/18	6	21.61	0	0.00	21.60	6	3,659	0.16%
2021/06/16	2	21.68	0	0.00	21.60	2	3,684	0.05%
2021/06/15	0	0.00	1	21.80	21.80	-1	3,708	-0.03%
2021/06/10	7	21.85	5	21.85	21.80	2	3,785	0.05%
2021/06/09	1	22.10	0	0.00	22.10	1	3,844	0.03%
2021/06/07	1	22.05	0	0.00	22.15	1	3,862	0.03%
2021/06/04	1	22.40	0	0.00	22.35	1	3,866	0.03%
2021/06/03	5	22.70	0	0.00	22.60	5	3,872	0.13%
2021/06/02	20	22.74	0	0.00	22.70	20	3,917	0.51%
2021/06/01	0	0.00	1	22.30	22.75	-1	3,900	-0.03%
2021/05/31	0	0.00	5	22.05	22.05	-5	3,882	-0.13%
2021/05/25	5	21.85	0	0.00	21.85	5	4,450	0.11%
2021/05/21	2	21.73	0	0.00	21.85	2	4,602	0.04%
2021/05/18	0	0.00	1	21.05	21.05	-1	4,614	-0.02%
2021/05/17	0	0.00	10	19.86	19.30	-10	4,572	-0.22%
2021/05/14	2	20.75	0	0.00	20.80	2	4,516	0.04%
2021/05/13	19	21.77	22	21.23	21.20	-3	4,462	-0.07%
2021/05/12	5	21.80	5	21.30	21.50	0	4,404	0.00%
2021/05/11	17	24.13	25	24.04	22.90	-8	4,266	-0.19%
2021/05/10	0	0.00	1	23.45	23.90	-1	4,095	-0.02%
2021/05/07	0	0.00	16	23.02	23.35	-16	4,050	-0.39%
2021/05/06	14	22.98	1	23.15	22.80	13	4,003	0.32%
2021/05/05	0	0.00	4	23.01	22.95	-4	3,953	-0.10%
2021/05/04	10	23.13	27	22.74	22.85	-17	3,904	-0.44%
2021/05/03	8	24.02	0	0.00	23.95	8	3,814	0.21%
2021/04/29	6	24.30	0	0.00	24.40	6	3,751	0.16%
2021/04/28	51	24.45	4	24.49	24.50	47	3,663	1.28%
2021/04/27	35	24.68	9	25.06	24.30	26	3,594	0.72%
2021/04/26	4	23.90	2	23.90	24.20	2	3,379	0.06%
2021/04/23	2	23.53	5	23.82	23.75	-3	3,288	-0.09%
2021/04/22	24	24.43	3	24.52	24.10	21	3,211	0.65%
2021/04/21	8	24.09	13	24.92	24.75	-5	3,058	-0.16%
2021/04/20	9	23.29	6	23.00	23.75	3	2,912	0.10%
2021/04/19	47	23.15	7	23.10	23.50	40	2,798	1.43%
2021/04/16	7	21.31	6	21.36	21.40	1	2,617	0.04%
2021/04/14	6	20.36	5	20.37	20.45	1	2,455	0.04%
2021/04/13	23	20.70	1	20.50	20.45	22	2,373	0.93%
2021/04/12	3	20.47	0	0.00	20.50	3	2,185	0.14%
2021/04/09	3	20.08	2	20.90	20.30	1	2,092	0.05%
2021/04/07	0	0.00	3	19.17	19.25	-3	1,877	-0.16%
2021/04/06	2	18.85	0	0.00	18.85	2	1,831	0.11%
2021/04/01	2	18.65	0	0.00	18.60	2	1,808	0.11%
2021/03/31	0	0.00	4	18.63	18.65	-4	1,798	-0.22%
2021/03/30	1	18.40	0	0.00	18.65	1	1,774	0.06%
2021/03/24	0	0.00	1	18.20	18.25	-1	1,720	-0.06%
2021/03/22	2	17.90	0	0.00	17.95	2	1,692	0.12%
2021/03/19	2	17.78	0	0.00	17.75	2	1,683	0.12%
2021/03/16	1	18.70	13	18.95	18.90	-12	1,578	-0.76%
2021/03/15	1	18.70	5	18.80	18.70	-4	1,531	-0.26%
2021/03/09	0	0.00	5	17.90	17.85	-5	1,439	-0.35%
2021/03/08	100	18.05	108	18.09	18.10	-8	1,430	-0.56%	大賣/
2021/03/03	1	17.40	0	0.00	17.60	1	1,388	0.07%
2021/03/02	0	0.00	6	18.47	17.80	-6	1,337	-0.45%
2021/02/26	1	18.40	11	18.29	18.00	-10	1,222	-0.82%
2021/02/25	6	17.53	16	17.85	18.00	-10	1,037	-0.96%
2021/02/24	5	16.10	7	16.61	17.00	-2	827	-0.24%
2021/02/19	0	0.00	2	15.30	15.30	-2	593	-0.34%
2021/02/17	0	0.00	1	14.75	14.80	-1	574	-0.17%
2021/02/04	1	14.65	0	0.00	14.65	1	582	0.17%
2021/02/02	1	14.25	0	0.00	14.50	1	585	0.17%
2021/01/29	1	14.30	0	0.00	14.30	1	584	0.17%
2021/01/15	2	14.80	0	0.00	14.75	2	586	0.34%
2021/01/13	1	15.00	0	0.00	15.05	1	568	0.18%
2021/01/12	1	15.05	0	0.00	15.05	1	564	0.18%
2021/01/11	1	15.20	0	0.00	15.20	1	557	0.18%
2020/12/30	0	0.00	7	15.55	15.60	-7	570	-1.23%
2020/12/29	0	0.00	4	15.50	15.55	-4	566	-0.71%
2020/12/25	1	15.15	0	0.00	15.30	1	556	0.18%
2020/12/18	0	0.00	14	15.35	15.35	-14	607	-2.30%
2020/12/10	0	0.00	1	15.30	15.30	-1	662	-0.15%
2020/12/08	2	15.30	0	0.00	15.25	2	671	0.30%
2020/12/07	3	15.50	0	0.00	15.55	3	673	0.45%
2020/12/04	1	15.55	0	0.00	15.50	1	686	0.15%
2020/12/03	6	15.68	1	15.60	15.60	5	706	0.71%
2020/12/01	2	15.85	0	0.00	15.80	2	807	0.25%
2020/11/30	1	15.95	0	0.00	15.95	1	821	0.12%
2020/11/19	1	15.05	0	0.00	15.10	1	990	0.10%
2020/11/05	0	0.00	1	15.10	15.15	-1	1,197	-0.08%
2020/10/30	1	14.90	0	0.00	14.90	1	1,254	0.08%
2020/10/21	0	0.00	1	15.05	15.10	-1	1,402	-0.07%
2020/10/12	0	0.00	2	15.20	15.20	-2	1,450	-0.14%
2020/09/17	0	0.00	1	15.05	15.05	-1	1,536	-0.07%
2020/09/11	1	15.05	0	0.00	15.05	1	1,535	0.07%
2020/09/03	0	0.00	2	17.30	17.15	-2	1,407	-0.14%
2020/09/02	0	0.00	26	17.14	17.30	-26	1,394	-1.86%
2020/09/01	0	0.00	1	17.60	17.40	-1	1,376	-0.07%
2020/08/31	7	17.54	0	0.00	17.55	7	1,346	0.52%
2020/08/28	0	0.00	3	17.30	17.30	-3	1,303	-0.23%
2020/08/26	26	17.36	0	0.00	17.35	26	1,266	2.05%
2020/08/25	1	17.15	1	17.15	17.10	0	1,230	0.00%
2020/08/20	0	0.00	1	16.95	16.45	-1	1,169	-0.09%
2020/08/18	0	0.00	14	16.60	16.60	-14	1,108	-1.26%
2020/08/17	0	0.00	16	16.45	16.55	-16	1,095	-1.46%
2020/08/13	1	16.10	0	0.00	16.15	1	1,085	0.09%
2020/08/11	1	16.35	0	0.00	16.30	1	1,086	0.09%
2020/08/04	0	0.00	20	16.25	16.25	-20	1,063	-1.88%
2020/07/20	0	0.00	2	15.65	15.65	-2	1,153	-0.17%
2020/07/10	1	15.65	0	0.00	15.55	1	1,182	0.08%
2020/07/07	1	16.00	0	0.00	15.85	1	1,208	0.08%
2020/06/24	0	0.00	20	15.80	15.65	-20	1,208	-1.66%
2020/06/23	20	15.35	0	0.00	15.45	20	1,153	1.73%
2020/06/19	10	15.30	0	0.00	15.30	10	1,162	0.86%
2020/06/18	0	0.00	2	15.35	15.35	-2	1,169	-0.17%
2020/06/17	2	15.20	0	0.00	15.30	2	1,165	0.17%
2020/06/11	4	15.10	2	15.15	15.05	2	1,220	0.16%
2020/06/10	6	15.40	0	0.00	15.40	6	1,209	0.50%
2020/06/09	11	15.60	0	0.00	15.60	11	1,222	0.90%
2020/06/05	5	15.40	0	0.00	15.40	5	1,212	0.41%
2020/06/02	0	0.00	6	15.30	15.30	-6	1,223	-0.49%
2020/06/01	10	15.20	0	0.00	15.30	10	1,222	0.82%
2020/05/28	2	15.05	0	0.00	15.00	2	1,227	0.16%
2020/05/20	1	14.75	0	0.00	14.75	1	1,175	0.09%
2020/05/19	0	0.00	2	14.90	14.80	-2	1,173	-0.17%
2020/05/14	1	14.65	0	0.00	14.65	1	1,145	0.09%
2020/05/12	1	14.65	2	14.60	14.65	-1	1,132	-0.09%
2020/05/11	2	14.73	0	0.00	14.75	2	1,129	0.18%
2020/05/08	2	14.75	2	14.80	14.75	0	1,139	0.00%
2020/05/07	1	14.75	0	0.00	14.80	1	1,160	0.09%
2020/05/06	13	14.72	0	0.00	14.80	13	1,158	1.12%
2020/05/05	8	15.04	2	15.20	14.85	6	1,144	0.52%
2020/05/04	2	14.20	0	0.00	14.40	2	1,043	0.19%
2020/04/30	0	0.00	2	14.33	14.45	-2	1,037	-0.19%
2020/04/29	2	13.85	1	14.00	14.05	1	1,036	0.10%
2020/04/28	0	0.00	2	13.83	13.75	-2	1,046	-0.19%
2020/04/20	0	0.00	1	13.10	13.10	-1	1,136	-0.09%
2020/04/16	2	13.40	0	0.00	13.40	2	1,345	0.15%
2020/04/15	1	13.55	0	0.00	13.55	1	1,374	0.07%
2020/04/14	0	0.00	1	13.40	13.45	-1	1,381	-0.07%
2020/04/13	1	13.25	0	0.00	13.40	1	1,395	0.07%
2020/04/10	2	13.15	0	0.00	13.40	2	1,396	0.14%
2020/04/09	0	0.00	2	12.85	13.05	-2	1,385	-0.14%
2020/04/08	2	12.55	0	0.00	12.75	2	1,388	0.14%
2020/03/27	2	12.50	0	0.00	12.45	2	1,449	0.14%
2020/03/26	0	0.00	1	12.30	12.40	-1	1,457	-0.07%
2020/03/25	3	11.92	0	0.00	12.00	3	1,466	0.20%
2020/03/19	2	10.15	14	10.19	10.15	-12	1,590	-0.75%
2020/03/13	2	11.70	1	11.45	11.90	1	1,606	0.06%
2020/03/09	1	13.70	10	13.85	13.55	-9	1,559	-0.58%
2020/03/06	1	14.00	0	0.00	14.00	1	1,551	0.06%
2020/02/26	2	14.30	0	0.00	14.35	2	1,581	0.13%
2020/02/21	0	0.00	2	14.60	14.60	-2	1,734	-0.12%
2020/02/18	1	14.60	0	0.00	14.55	1	1,776	0.06%
2020/02/12	0	0.00	1	14.60	14.60	-1	1,818	-0.05%
2020/02/10	1	14.50	0	0.00	14.50	1	1,788	0.06%
2020/02/06	0	0.00	10	15.15	15.15	-10	1,777	-0.56%
2020/02/03	2	14.55	0	0.00	14.85	2	1,809	0.11%
2020/01/31	0	0.00	1	15.30	15.20	-1	1,789	-0.06%
2020/01/30	8	15.08	2	15.10	14.90	6	1,763	0.34%
2020/01/17	10	16.20	0	0.00	16.25	10	1,697	0.59%
2020/01/15	10	16.25	0	0.00	16.25	10	1,675	0.60%
2020/01/14	0	0.00	8	16.25	16.25	-8	1,682	-0.48%
2020/01/13	20	16.51	7	16.66	16.40	13	1,698	0.77%
2020/01/10	3	17.02	3	16.88	17.05	0	1,548	0.00%
2020/01/09	5	16.62	11	16.60	16.65	-6	1,484	-0.40%
2020/01/08	2	16.48	1	16.40	16.40	1	1,463	0.07%
2020/01/07	1	16.35	1	16.45	16.40	0	1,442	0.00%
2020/01/06	11	16.35	0	0.00	16.35	11	1,422	0.77%
2020/01/03	0	0.00	1	16.60	16.45	-1	1,410	-0.07%
2020/01/02	1	16.50	1	16.55	16.55	0	1,385	0.00%
2019/12/31	1	16.45	3	16.50	16.60	-2	1,359	-0.15%
2019/12/30	1	16.25	0	0.00	16.25	1	1,287	0.08%
2019/12/27	3	16.20	0	0.00	16.20	3	1,276	0.23%
2019/12/17	0	0.00	40	16.35	16.40	-40	1,221	-3.27%
2019/12/16	0	0.00	13	16.11	16.30	-13	1,118	-1.16%
2019/12/13	10	15.90	0	0.00	15.90	10	1,080	0.93%
2019/12/12	0	0.00	3	16.00	16.00	-3	1,069	-0.28%
2019/12/11	0	0.00	1	16.10	16.05	-1	1,071	-0.09%
2019/12/10	0	0.00	10	16.00	16.05	-10	1,054	-0.95%
2019/12/09	20	15.65	0	0.00	15.70	20	1,019	1.96%
2019/12/05	0	0.00	5	15.55	15.60	-5	1,053	-0.47%
2019/11/29	1	15.80	0	0.00	15.75	1	1,100	0.09%
2019/11/28	30	15.88	0	0.00	15.90	30	1,104	2.72%
2019/11/27	1	15.95	0	0.00	15.95	1	1,109	0.09%
2019/11/26	0	0.00	1	15.95	16.05	-1	1,108	-0.09%
2019/11/25	5	16.05	0	0.00	15.95	5	1,128	0.44%
2019/11/22	1	16.30	1	16.20	16.35	0	1,110	0.00%
2019/11/21	1	16.15	0	0.00	16.15	1	1,019	0.10%
2019/11/20	0	0.00	20	16.08	16.05	-20	1,002	-2.00%
2019/11/19	14	15.86	12	16.04	15.80	2	992	0.20%
2019/11/15	3	15.85	0	0.00	15.75	3	978	0.31%
2019/11/14	10	15.85	0	0.00	15.85	10	977	1.02%
2019/11/13	3	16.10	2	16.00	15.95	1	981	0.10%
2019/11/12	10	15.85	10	16.05	16.00	0	993	0.00%
2019/11/11	3	15.93	0	0.00	15.85	3	1,007	0.30%
2019/11/08	0	0.00	2	15.75	15.80	-2	1,031	-0.19%
2019/11/06	2	15.80	0	0.00	15.70	2	1,141	0.18%
2019/11/05	4	15.96	0	0.00	15.95	4	1,137	0.35%
2019/11/04	2	16.25	21	16.17	16.15	-19	1,123	-1.69%
2019/10/31	2	15.50	0	0.00	15.50	2	1,091	0.18%
2019/10/29	0	0.00	20	15.50	15.45	-20	1,100	-1.82%
2019/10/28	0.5	15.50	0	0.00	15.50	0.5	1,106	0.05%
2019/10/24	0.3	15.55	0	0.00	15.55	0.3	1,103	0.03%
2019/10/23	1	15.75	0	0.00	15.55	1	1,108	0.09%
2019/10/22	1	15.70	2	15.70	15.65	-1	1,110	-0.09%
2019/10/21	3	15.60	11	15.90	15.90	-8	1,097	-0.73%
2019/10/18	1	15.40	1	15.40	15.45	0	1,052	0.00%
2019/10/17	3	15.45	31	15.35	15.40	-28	1,065	-2.63%
2019/10/16	1	15.05	30	15.30	15.30	-29	1,063	-2.73%
2019/10/08	0	0.00	1	14.85	14.80	-1	1,264	-0.08%
2019/10/03	0	0.00	1	14.70	14.90	-1	1,369	-0.07%
2019/10/02	1	14.75	0	0.00	14.70	1	1,384	0.07%
2019/10/01	12	14.80	0	0.00	14.80	12	1,405	0.85%
2019/09/27	22	15.06	0	0.00	15.00	22	1,409	1.56%
2019/09/24	2	15.25	0	0.00	15.20	2	1,434	0.14%
2019/09/23	10	15.30	0	0.00	15.30	10	1,446	0.69%
2019/09/20	2	15.33	0	0.00	15.30	2	1,496	0.13%
2019/09/18	10	15.50	0	0.00	15.50	10	1,771	0.56%
2019/09/10	12	15.51	0	0.00	15.55	12	1,935	0.62%
2019/09/09	3	15.80	0	0.00	15.80	3	1,945	0.15%
2019/09/05	2	16.65	0	0.00	16.70	2	2,057	0.10%
2019/08/28	15	16.60	0	0.00	16.50	15	2,160	0.69%
2019/08/27	0	0.00	1	17.00	16.75	-1	2,153	-0.05%
2019/08/26	1	16.90	0	0.00	16.90	1	2,170	0.05%
2019/08/23	10	16.95	0	0.00	17.00	10	2,194	0.46%
2019/08/22	3	17.02	10	17.09	16.95	-7	2,218	-0.32%
2019/08/20	0	0.00	1	17.05	16.95	-1	2,438	-0.04%
2019/08/19	1	17.05	3	17.05	17.00	-2	2,442	-0.08%
2019/08/15	1	16.55	8	16.55	17.05	-7	2,471	-0.28%
2019/08/13	6	17.03	1	17.20	17.00	5	2,497	0.20%
2019/08/12	6	17.31	187	17.21	17.30	-181	2,498	-7.24%	大賣/鉅額交易
2019/08/08	0	0.00	6	16.85	16.90	-6	2,511	-0.24%
2019/08/06	1	16.00	1	16.35	16.35	0	2,639	0.00%
2019/08/05	1	16.30	1	16.35	16.30	0	2,803	0.00%
2019/08/02	8	16.34	0	0.00	16.25	8	2,921	0.27%
2019/08/01	5	16.50	0	0.00	16.50	5	2,913	0.17%
2019/07/31	1	16.60	0	0.00	16.65	1	2,915	0.03%
2019/07/29	1	16.65	1	16.65	16.65	0	2,934	0.00%
2019/07/26	6	16.55	0	0.00	16.55	6	2,938	0.20%
2019/07/25	1	16.55	1	16.60	16.55	0	2,942	0.00%
2019/07/23	3	16.50	1	16.50	16.50	2	2,950	0.07%
2019/07/22	6	16.49	0	0.00	16.50	6	2,952	0.20%
2019/07/19	2	16.53	0	0.00	16.60	2	2,969	0.07%
2019/07/18	11	16.65	0	0.00	16.55	11	3,062	0.36%
2019/07/17	1	16.80	0	0.00	16.80	1	3,075	0.03%
2019/07/16	15	17.01	21	17.15	16.85	-6	3,096	-0.19%
2019/07/15	7	16.79	93	16.98	16.80	-86	3,044	-2.82%
2019/07/11	1	16.25	1	16.30	16.30	0	2,970	0.00%
2019/07/10	34	16.44	31	16.31	16.20	3	2,972	0.10%
2019/07/05	1	16.90	2	16.90	17.10	-1	2,968	-0.03%
2019/07/03	1	16.75	0	0.00	16.75	1	2,983	0.03%
2019/07/01	21	16.65	0	0.00	16.75	21	3,039	0.69%
2019/06/27	4	16.68	0	0.00	16.70	4	3,137	0.13%
2019/06/26	22	17.09	5	17.93	16.85	17	3,119	0.55%
2019/06/25	1	17.10	0	0.00	17.20	1	2,918	0.03%
2019/06/24	1	17.25	0	0.00	17.35	1	3,017	0.03%
2019/06/21	0	0.00	20	17.35	17.35	-20	3,052	-0.66%
2019/06/20	1	17.15	0	0.00	17.50	1	3,142	0.03%
2019/06/19	0	0.00	2	17.10	16.95	-2	3,116	-0.06%
2019/06/18	1	16.90	1	16.90	16.90	0	3,117	0.00%
2019/06/17	1	17.05	1	17.35	17.05	0	3,211	0.00%
2019/06/14	4	17.41	1	17.35	17.20	3	3,193	0.09%
2019/06/13	0	0.00	25	17.27	17.30	-25	3,122	-0.80%
2019/06/12	2	16.75	1	16.80	16.70	1	3,046	0.03%
2019/06/11	51	16.50	7	16.66	16.60	44	3,029	1.45%
2019/06/06	2	16.05	2	16.00	16.10	0	3,012	0.00%
2019/06/05	3	16.08	0	0.00	16.00	3	3,092	0.10%
2019/06/04	1	16.15	0	0.00	16.10	1	3,076	0.03%
2019/06/03	3	16.20	0	0.00	16.25	3	3,049	0.10%
2019/05/31	57	16.55	1	16.85	16.55	56	3,042	1.84%
2019/05/30	22	16.40	1	16.65	16.75	21	3,069	0.68%
2019/05/29	83	16.57	2	16.70	16.55	81	3,034	2.67%
2019/05/28	7	17.20	4	17.15	16.80	3	3,003	0.10%
2019/05/27	11	16.96	13.1	16.89	17.20	-2.1	2,901	-0.07%
2019/05/24	0	0.00	1	16.20	16.25	-1	2,760	-0.04%
2019/05/23	2	16.15	0	0.00	16.15	2	2,751	0.07%
2019/05/22	3	16.15	0	0.00	16.10	3	2,732	0.11%
2019/05/21	6	16.43	2	16.60	16.40	4	2,707	0.15%
2019/05/20	2	16.33	6	16.42	16.50	-4	2,673	-0.15%
2019/05/17	6	16.28	5	16.32	16.10	1	2,636	0.04%
2019/05/16	5	16.36	24	16.75	16.20	-19	2,614	-0.73%
2019/05/15	21	16.83	16	16.70	16.80	5	2,522	0.20%
2019/05/14	3	16.05	12	16.26	16.30	-9	2,444	-0.37%
2019/05/13	40	16.18	63	16.16	16.25	-23	2,396	-0.96%
2019/05/10	5	15.49	5	15.09	15.70	0	2,232	0.00%
2019/05/09	3	14.53	0	0.00	14.65	3	2,112	0.14%
2019/05/08	1	14.60	1	14.70	14.70	0	2,106	0.00%
2019/05/07	1	14.80	4	14.84	14.75	-3	2,122	-0.14%
2019/05/06	2	14.75	18	14.80	14.75	-16	2,125	-0.75%
2019/05/03	0	0.00	1	15.05	15.05	-1	2,116	-0.05%
2019/04/30	0	0.00	1	15.05	15.00	-1	2,136	-0.05%
2019/04/29	8	15.20	0	0.00	14.90	8	2,174	0.37%
2019/04/25	1	15.20	0	0.00	15.20	1	2,334	0.04%
2019/04/24	2	15.53	6	15.68	15.55	-4	2,307	-0.17%
2019/04/23	0	0.00	1	15.00	15.20	-1	2,203	-0.05%
2019/04/22	12	14.90	1	14.90	14.80	11	2,179	0.50%
2019/04/19	43	15.21	0	0.00	15.10	43	2,150	2.00%
2019/04/17	8	15.67	3	15.78	15.60	5	2,123	0.24%
2019/04/16	4	15.91	53	16.09	15.90	-49	2,103	-2.33%
2019/04/15	0	0.00	7	15.98	16.05	-7	2,087	-0.34%
2019/04/12	0.1	15.45	3	15.50	15.50	-2.9	2,066	-0.14%
2019/04/11	17	15.50	2	15.75	15.45	15	2,052	0.73%
2019/04/10	30	15.65	0	0.00	15.55	30	2,015	1.49%
2019/04/09	7	15.80	0	0.00	15.85	7	1,993	0.35%
2019/04/08	3	15.97	19	16.00	15.95	-16	1,993	-0.80%
2019/04/03	1	15.60	0	0.00	15.65	1	2,006	0.05%
2019/04/02	31	15.69	0	0.00	15.55	31	2,057	1.51%
2019/04/01	5	16.00	69	16.14	16.05	-64	2,165	-2.96%
2019/03/29	16	15.53	1	15.90	15.65	15	2,125	0.71%
2019/03/28	4	15.74	2	15.93	15.65	2	2,164	0.09%
2019/03/27	54	15.85	38	16.04	15.85	16	2,210	0.72%
2019/03/26	104	14.95	2	15.23	15.20	102	2,096	4.86%	大買/鉅額交易
2019/03/25	58	14.96	6	14.90	14.90	52	2,048	2.54%
2019/03/22	4	14.39	5	14.42	14.50	-1	1,937	-0.05%
2019/03/21	11	14.14	2	14.15	14.20	9	1,927	0.47%
2019/03/20	25	14.22	9	14.24	14.15	16	1,921	0.83%
2019/03/14	2	13.43	0	0.00	13.40	2	1,835	0.11%
2019/03/13	2	13.63	0	0.00	13.60	2	1,814	0.11%
2019/03/12	6	13.77	0	0.00	13.70	6	1,810	0.33%
2019/03/11	2	13.90	169	13.55	14.00	-167	1,770	-9.43%	大賣/鉅額交易
2019/03/06	2	13.23	0	0.00	13.30	2	1,653	0.12%
2019/03/05	20	13.60	0	0.00	13.35	20	1,639	1.22%
2019/02/20	2	13.08	0	0.00	13.15	2	1,553	0.13%
2019/02/15	2	13.03	0	0.00	13.05	2	1,534	0.13%
2019/02/13	5	13.26	0	0.00	13.20	5	1,500	0.33%
2019/01/24	1	13.05	0	0.00	13.25	1	1,369	0.07%
2019/01/22	1	13.15	0	0.00	13.20	1	1,330	0.08%
2019/01/18	9	13.45	10	13.54	13.30	-1	1,260	-0.08%
2019/01/17	2	12.73	6	12.78	12.75	-4	1,103	-0.36%
2019/01/16	0	0.00	1	12.35	12.35	-1	1,069	-0.09%
2019/01/15	1	12.20	0	0.00	12.15	1	1,060	0.09%
2019/01/14	1	12.30	0	0.00	12.30	1	1,052	0.09%
2019/01/10	1	12.30	0	0.00	12.30	1	1,042	0.10%
2019/01/09	4	12.51	6	12.63	12.40	-2	1,035	-0.19%
2019/01/08	1	12.10	0	0.00	12.20	1	1,006	0.10%
2019/01/04	1	11.70	0	0.00	11.95	1	985	0.10%
2019/01/03	0	0.00	7	12.10	12.00	-7	977	-0.72%
2019/01/02	1	12.15	0	0.00	12.10	1	966	0.10%
2018/12/28	0	0.00	1	12.40	12.40	-1	951	-0.11%
2018/12/27	2	12.45	1	12.35	12.35	1	940	0.11%
2018/12/25	5	13.11	9	13.22	12.95	-4	852	-0.47%
2018/12/24	11	13.40	0	0.00	13.30	11	763	1.44%
2018/12/22	1	12.75	1	12.85	12.85	0	591	0.00%
2018/12/21	7	12.87	2	12.85	12.85	5	548	0.91%
2018/12/20	1	12.55	1	13.00	12.55	0	468	0.00%
2018/12/13	0	0.00	1	12.60	12.70	-1	264	-0.38%
2018/12/11	1	12.10	0	0.00	12.05	1	181	0.55%
2018/06/15	2	12.35	0	0.00	12.35	2	1,037	0.19%
2018/06/14	2	12.55	0	0.00	12.40	2	1,036	0.19%
2018/05/25	0	0.00	1	12.65	12.80	-1	918	-0.11%
2018/05/24	0	0.00	1	12.50	12.60	-1	915	-0.11%
2018/04/30	0	0.00	1	12.10	12.10	-1	807	-0.12%
2018/04/27	0	0.00	1	12.15	12.10	-1	801	-0.12%
2018/04/20	2	11.50	0	0.00	11.50	2	663	0.30%
2018/04/18	0	0.00	5	11.39	11.20	-5	643	-0.78%
2018/04/17	0	0.00	9	11.66	11.40	-9	628	-1.43%
2018/04/13	3	12.18	0	0.00	11.90	3	587	0.51%
2018/04/11	2	12.43	1	14.00	12.40	1	501	0.20%
2018/04/10	6	13.73	14	13.65	13.55	-8	454	-1.76%
2018/04/09	16	14.68	5	14.30	14.75	11	407	2.70%
2018/04/03	17	12.66	9	12.52	13.45	8	336	2.38%
2018/04/02	1	12.00	0.7	12.25	12.25	0.3	239	0.13%