隆大 (5519)-元大-博愛券商分點個股進出

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－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/04/25	5.1	43.90	6	43.50	43.70	-0.9	1,583	-0.06%
2024/04/24	1.1	42.55	2	42.25	42.60	-0.9	1,557	-0.06%
2024/04/22	1.6	42.71	2.2	41.76	41.60	-0.6	1,514	-0.04%
2024/04/19	1	43.45	2.3	42.02	42.20	-1.3	1,479	-0.09%
2024/04/18	3	40.83	0	0.00	42.90	3	1,427	0.21%
2024/04/17	0	40.00	0	0.00	40.10	0	1,376	0.00%
2024/04/16	3.1	38.55	22.5	38.14	38.10	-19.4	1,367	-1.42%
2024/04/12	0	0.00	20	39.32	39.80	-20	1,337	-1.50%
2024/04/11	1.2	39.07	0	0.00	39.10	1.2	1,332	0.09%
2024/04/10	1	40.00	0.1	40.40	40.05	0.9	1,296	0.07%
2024/04/08	7.1	39.68	21	39.40	40.45	-13.9	1,266	-1.10%
2024/04/03	2.1	40.81	0	0.00	40.55	2.1	1,216	0.17%
2024/04/02	22.1	42.14	0	0.00	42.30	22.1	1,185	1.86%
2024/04/01	22.1	41.38	21	40.53	40.90	1.1	1,156	0.10%
2024/03/29	0.1	40.80	1	40.15	40.75	-0.9	1,149	-0.08%
2024/03/28	3	40.15	1	40.25	40.20	2	1,142	0.18%
2024/03/27	16.1	40.53	15	40.52	40.45	1.1	1,134	0.09%
2024/03/26	3.2	39.73	3	39.50	39.00	0.2	1,120	0.01%
2024/03/25	2	38.78	0	0.00	38.85	2	1,098	0.18%
2024/03/21	0	0.00	2	39.00	39.10	-2	1,088	-0.18%
2024/03/19	0	0.00	30	37.84	37.80	-30	1,052	-2.85%
2024/03/18	0.1	36.75	0	0.00	38.00	0.1	1,047	0.01%
2024/03/15	6.3	38.81	0	0.00	37.90	6.3	1,029	0.62%
2024/03/14	11	39.08	3	38.80	39.30	8	1,021	0.78%
2024/03/13	7	37.49	1	38.00	38.50	6	1,068	0.56%
2024/03/12	21	38.15	11	38.44	37.90	10	1,056	0.95%
2024/03/11	7.1	36.93	2	36.40	35.95	5.1	980	0.52%
2024/03/08	1.2	35.00	0.3	35.35	34.70	0.9	895	0.10%
2024/03/07	0.1	35.90	0	0.00	35.60	0.1	899	0.01%
2024/03/06	1	35.80	0	0.00	35.85	1	907	0.11%
2024/03/05	2	35.45	0	0.00	35.40	2	908	0.22%
2024/03/04	0	35.80	0	0.00	35.90	0	910	0.00%
2024/03/01	0.1	34.91	0	0.00	34.70	0.1	900	0.01%
2024/02/29	1	35.30	0	0.00	35.00	1	900	0.11%
2024/02/26	0.1	35.25	0	0.00	35.15	0.1	922	0.01%
2024/02/23	1.1	35.16	0	0.00	35.30	1.1	917	0.12%
2024/02/22	1	35.40	0	0.00	35.45	1	919	0.11%
2024/02/21	4	35.34	2.2	35.35	35.85	1.8	924	0.19%
2024/02/20	0	0.00	2	33.35	34.10	-2	901	-0.22%
2024/02/19	1.5	33.17	0.3	32.93	33.35	1.2	909	0.13%
2024/02/15	0	0.00	2	31.55	31.90	-2	916	-0.22%
2024/02/05	1.2	31.52	0	0.00	31.60	1.2	926	0.13%
2024/02/02	1	31.70	0	0.00	31.60	1	960	0.10%
2024/02/01	0	0.00	6	31.98	32.00	-6	990	-0.61%
2024/01/31	2	31.85	1.1	31.71	31.50	0.9	1,007	0.09%
2024/01/30	0.9	31.34	0.1	31.53	31.60	0.8	1,005	0.08%
2024/01/29	1	31.00	5.2	31.10	31.20	-4.2	1,021	-0.41%
2024/01/26	0.2	30.50	0	0.00	30.40	0.2	1,011	0.02%
2024/01/24	0.5	30.15	2	30.65	30.15	-1.5	1,008	-0.15%
2024/01/23	1	29.95	0	0.00	29.95	1	1,007	0.10%
2024/01/22	6	30.28	0	0.00	30.45	6	1,001	0.60%
2024/01/19	0.1	29.20	0	0.00	29.10	0.1	977	0.01%
2024/01/18	0	0.00	0.3	28.80	28.85	-0.3	976	-0.03%
2024/01/17	0.4	29.09	0	0.00	28.85	0.4	971	0.04%
2024/01/16	1	29.95	0	0.00	29.60	1	954	0.10%
2024/01/10	3	29.70	0	0.00	29.55	3	950	0.32%
2024/01/09	0	0.00	1	29.95	30.05	-1	949	-0.11%
2024/01/08	15	30.66	0.2	30.75	30.65	14.8	983	1.50%
2024/01/05	0	0.00	5	30.10	30.05	-5	988	-0.51%
2024/01/04	0	0.00	0.2	30.50	29.90	-0.2	980	-0.02%
2024/01/03	0.1	30.00	0	0.00	30.00	0.1	979	0.01%
2024/01/02	0	0.00	6	30.18	30.20	-6	978	-0.61%
2023/12/28	0	0.00	4	29.85	29.70	-4	962	-0.42%
2023/12/26	0	0.00	5	30.00	30.00	-5	954	-0.52%
2023/12/25	0.2	29.25	0	0.00	29.15	0.2	937	0.02%
2023/12/19	1	29.75	0	0.00	29.75	1	908	0.11%
2023/12/18	0	0.00	0.1	30.00	29.75	-0.1	902	-0.01%
2023/12/14	1	30.35	0	0.00	30.00	1	880	0.11%
2023/12/13	2	29.75	0	0.00	29.90	2	868	0.23%
2023/12/12	1.1	29.98	0	0.00	29.85	1.1	862	0.13%
2023/12/11	0.2	29.85	0	30.00	29.95	0.2	846	0.02%
2023/12/08	0	31.50	1	31.80	30.80	-1	822	-0.12%
2023/12/07	1	30.50	0.2	30.25	29.85	0.9	750	0.11%
2023/12/06	0	0.00	4	29.55	29.70	-4	725	-0.55%
2023/12/01	0.5	29.45	1	29.50	29.65	-0.5	673	-0.07%
2023/11/29	1	29.30	0	0.00	28.95	1	652	0.15%
2023/11/28	1	29.25	0	0.00	29.35	1	642	0.16%
2023/11/27	5	29.14	0.1	29.20	29.20	5	637	0.78%
2023/11/24	0	0.00	3	28.90	28.80	-3	628	-0.48%
2023/11/22	0	0.00	2	29.65	29.55	-2	589	-0.34%
2023/11/20	1	29.90	0	29.70	29.90	1	565	0.17%
2023/11/16	10	29.53	0	0.00	29.50	10	527	1.90%
2023/11/15	0	0.00	2	28.55	28.60	-2	500	-0.40%
2023/11/14	0	0.00	5	27.77	28.15	-5	484	-1.03%
2023/11/13	0	0.00	1	27.95	27.80	-1	476	-0.21%
2023/11/10	11	27.41	8	27.20	27.20	3	455	0.66%
2023/11/09	1	28.40	3.1	28.08	28.50	-2.1	416	-0.50%
2023/11/08	0	0.00	1.3	27.15	27.55	-1.3	382	-0.34%
2023/11/07	0	0.00	0.2	26.53	26.65	-0.2	358	-0.06%
2023/11/06	0	0.00	1.8	26.42	26.50	-1.8	355	-0.51%
2023/10/31	0	0.00	1	25.15	25.10	-1	322	-0.31%
2023/10/27	0	0.00	3	25.10	25.10	-3	319	-0.94%
2023/10/24	0	0.00	1	25.00	25.00	-1	306	-0.33%
2023/10/20	1	24.80	0	0.00	24.95	1	301	0.33%
2023/10/19	0	0.00	3.4	24.97	25.10	-3.4	303	-1.12%
2023/10/18	1	24.75	0	0.00	24.75	1	296	0.34%
2023/10/17	2	24.95	0	0.00	24.90	2	295	0.68%
2023/10/16	0	0.00	8	24.97	25.20	-8	303	-2.64%
2023/10/13	5	24.48	51	24.75	24.45	-46	277	-16.61%
2023/10/06	0	23.65	1	23.65	23.70	-1	287	-0.35%
2023/09/14	1	22.85	0	0.00	22.90	1	352	0.28%
2023/08/30	0	0.00	1	22.45	22.45	-1	377	-0.26%
2023/08/14	1	22.45	0	0.00	22.45	1	407	0.25%
2023/08/10	1	22.60	0	0.00	22.55	1	405	0.25%
2023/08/07	1.2	22.22	0	0.00	22.25	1.2	401	0.30%
2023/07/26	0.2	22.20	0	0.00	22.20	0.2	410	0.05%
2023/07/25	0.1	22.15	0	0.00	22.10	0.1	410	0.02%
2023/07/20	0.1	22.00	0	0.00	22.15	0.1	409	0.02%
2023/07/19	4	22.03	1	22.10	21.95	3	410	0.73%
2023/07/18	4.1	22.49	0	0.00	22.45	4.1	398	1.02%
2023/07/14	1	23.10	0	0.00	23.05	1	375	0.27%
2023/07/13	6	23.13	0	0.00	23.10	6	374	1.60%
2023/07/11	1	25.30	1	25.20	25.25	0	353	0.00%
2023/07/10	0.1	25.15	0	0.00	25.15	0.1	362	0.03%
2023/07/06	0	0.00	8	25.10	25.10	-8	356	-2.24%
2023/07/05	1	25.05	0	0.00	25.05	1	355	0.28%
2023/07/04	0	0.00	2	25.00	25.05	-2	354	-0.56%
2023/06/15	46	24.70	0	0.00	24.65	46	347	13.23%
2023/06/13	1	24.65	0	0.00	24.60	1	350	0.28%
2023/06/12	3	24.70	0	0.00	24.65	3	353	0.85%
2023/06/07	2	24.70	0	0.00	24.75	2	360	0.56%
2023/05/29	2	24.58	0	0.00	24.55	2	408	0.49%
2023/05/26	0.4	24.70	0	0.00	24.55	0.4	423	0.10%
2023/05/17	1	24.20	0	0.00	24.15	1	431	0.23%
2023/05/12	1	24.10	0	0.00	24.15	1	424	0.24%
2023/05/04	0	0.00	30	24.70	24.70	-30	405	-7.41%
2023/05/03	0	0.00	30	24.60	24.65	-30	402	-7.45%
2023/04/26	0	0.00	1	24.20	24.40	-1	395	-0.25%
2023/04/18	0.2	24.65	0	0.00	24.60	0.2	376	0.05%
2023/04/13	5	24.80	40	24.78	24.80	-35	355	-9.86%
2023/04/12	0	0.00	82	24.27	24.30	-82	330	-24.80%
2023/04/10	0	0.00	20	24.25	24.15	-20	317	-6.30%
2023/04/07	0	0.00	10	24.25	24.15	-10	310	-3.22%
2023/03/24	0	0.00	4	24.20	24.15	-4	282	-1.42%
2023/03/22	0	0.00	3	24.05	24.05	-3	276	-1.09%
2023/03/14	0	0.00	5	23.85	23.80	-5	259	-1.93%
2023/03/10	0	0.00	1.1	24.10	24.00	-1.1	258	-0.41%
2023/03/07	0	0.00	62	24.23	24.25	-62	253	-24.43%
2023/03/06	0	0.00	6	24.07	24.00	-6	241	-2.49%
2023/03/03	0	0.00	30	23.90	23.95	-30	233	-12.87%
2023/02/24	6	23.31	1	23.50	23.35	5	207	2.41%
2023/02/23	0	0.00	103	23.64	23.85	-103	188	-54.68%	大賣/鉅額交易
2023/02/22	0	0.00	4	23.04	23.50	-4	173	-2.31%
2023/02/21	0	0.00	0.1	23.20	23.05	-0.1	164	-0.06%
2023/02/20	4	23.00	37	23.01	23.05	-33	163	-20.15%
2023/02/16	0	0.00	1	22.50	22.50	-1	163	-0.61%
2023/02/03	1	22.40	1	22.45	22.50	0	184	0.00%
2023/01/31	1	22.45	0	0.00	22.40	1	179	0.56%
2023/01/30	1	22.40	0	0.00	22.25	1	179	0.56%
2023/01/17	0	0.00	0.2	22.30	22.15	-0.2	177	-0.11%
2023/01/13	0	0.00	5	22.00	22.00	-5	178	-2.80%
2023/01/11	0	0.00	1	22.40	22.30	-1	176	-0.57%
2023/01/10	1	22.35	0	0.00	22.35	1	177	0.56%
2023/01/04	0	0.00	1	22.35	22.25	-1	180	-0.55%
2023/01/03	0	0.00	0.1	22.60	22.30	-0.1	181	-0.06%
2022/12/27	0	0.00	4	22.65	22.65	-4	184	-2.17%
2022/12/22	0	0.00	1	22.70	22.70	-1	189	-0.53%
2022/12/20	0	0.00	1	22.70	22.40	-1	207	-0.48%
2022/12/09	0	0.00	1	22.85	22.85	-1	255	-0.39%
2022/12/08	0	0.00	1	22.85	22.85	-1	263	-0.38%
2022/12/07	0	0.00	2	22.85	22.80	-2	267	-0.75%
2022/12/01	0	0.00	1	22.90	22.80	-1	278	-0.36%
2022/11/30	0.1	22.70	0.1	22.70	22.70	0.1	277	0.02%
2022/11/29	0	0.00	10	22.58	22.55	-10	276	-3.62%
2022/11/18	0	0.00	0.1	22.45	22.10	-0.1	282	-0.04%
2022/11/03	0	0.00	0.2	20.80	20.60	-0.2	276	-0.06%
2022/11/01	0	0.00	1	20.80	20.70	-1	294	-0.34%
2022/10/28	1	20.55	0	0.00	20.50	1	328	0.30%
2022/10/25	0	0.00	0.3	20.60	20.50	-0.3	345	-0.09%
2022/10/24	0	0.00	0	20.75	20.50	0	349	-0.01%
2022/10/20	1	20.50	0.6	20.70	20.55	0.4	353	0.11%
2022/10/17	1	20.60	0	0.00	20.70	1	353	0.28%
2022/10/13	2.1	20.96	0	0.00	20.85	2.1	354	0.59%
2022/10/11	2	21.58	0	0.00	21.60	2	346	0.58%
2022/10/07	0	0.00	1	21.95	21.90	-1	345	-0.29%
2022/10/04	0.1	22.00	0	0.00	21.95	0.1	349	0.03%
2022/09/30	2	21.55	0	0.00	21.75	2	349	0.57%
2022/09/29	0	0.00	3	21.80	21.80	-3	354	-0.85%
2022/09/28	1.3	21.56	0	0.00	21.45	1.3	355	0.35%
2022/09/26	0	0.00	0.3	22.40	22.05	-0.3	343	-0.09%
2022/09/22	0	0.00	4	22.50	22.50	-4	342	-1.17%
2022/09/19	1	22.30	0	0.00	22.35	1	333	0.30%
2022/09/13	2	22.18	0	0.00	22.10	2	314	0.64%
2022/09/12	1	21.90	0	0.00	21.90	1	314	0.32%
2022/09/08	0	0.00	6	21.80	21.80	-6	311	-1.92%
2022/09/07	2	21.80	0	0.00	21.70	2	309	0.65%
2022/09/06	0	0.00	2	21.80	21.90	-2	304	-0.66%
2022/08/25	2	22.10	0	0.00	21.90	2	318	0.63%
2022/08/24	0	0.00	1	21.95	21.90	-1	312	-0.32%
2022/08/11	0	0.00	1	21.25	21.35	-1	309	-0.32%
2022/08/10	1	20.60	0	0.00	21.05	1	308	0.32%
2022/08/09	1	20.40	0	0.00	20.60	1	307	0.32%
2022/08/08	42	20.54	0	0.00	20.40	42	326	12.86%
2022/08/04	0	0.00	2	22.25	22.35	-2	298	-0.67%
2022/07/28	0	0.00	0.3	22.05	22.05	-0.3	301	-0.08%
2022/07/18	0	0.00	3	21.40	21.45	-3	341	-0.88%
2022/07/07	0	0.00	0.1	21.30	21.10	-0.1	361	-0.03%
2022/07/04	2	21.20	0	0.00	21.25	2	375	0.53%
2022/06/20	40	22.05	0	0.00	22.00	40	519	7.70%
2022/06/14	13	22.07	0	0.00	22.15	13	566	2.30%
2022/06/13	7	22.15	0	0.00	22.30	7	564	1.24%
2022/06/10	1	22.55	0	0.00	22.50	1	565	0.18%
2022/06/07	1	21.95	0	0.00	21.95	1	563	0.18%
2022/06/02	2	22.05	0	0.00	21.95	2	585	0.34%
2022/06/01	1	22.10	0	0.00	22.10	1	595	0.17%
2022/05/30	1	22.00	1	22.00	22.00	0	608	0.00%
2022/05/27	1	21.85	0	0.00	22.05	1	610	0.16%
2022/05/24	1	21.65	0	0.00	21.60	1	636	0.16%
2022/05/18	0	0.00	1	22.00	22.00	-1	650	-0.15%
2022/05/16	53	21.21	0	0.00	21.25	53	657	8.07%
2022/05/13	0.1	21.75	0	0.00	21.95	0.1	641	0.01%
2022/05/12	3	21.70	0.8	21.96	21.55	2.2	650	0.34%
2022/05/10	0	0.00	2.1	22.01	22.05	-2.1	679	-0.31%
2022/05/09	1	22.10	0.9	22.35	22.10	0.1	686	0.01%
2022/05/06	7	22.75	0	0.00	22.75	7	676	1.03%
2022/05/03	0	0.00	2	22.95	22.95	-2	679	-0.29%
2022/04/29	1	22.95	0.7	23.10	23.00	0.3	684	0.04%
2022/04/28	0.1	23.10	0	0.00	23.05	0.1	687	0.01%
2022/04/26	2	23.45	0	0.00	23.45	2	689	0.29%
2022/04/22	2	23.95	0	0.00	24.10	2	688	0.29%
2022/04/21	1	23.75	0	0.00	23.80	1	691	0.14%
2022/04/19	2	23.55	1	23.60	23.60	1	714	0.14%
2022/04/15	3	23.70	1	23.70	23.65	2	739	0.27%
2022/04/14	2	23.80	0	0.00	23.80	2	755	0.26%
2022/04/13	5	23.45	0	0.00	23.40	5	767	0.65%
2022/04/12	1	23.15	2	23.10	23.35	-1	776	-0.13%
2022/04/07	0	0.00	30	24.11	23.95	-30	800	-3.75%
2022/04/06	0	0.00	24	24.90	24.60	-24	788	-3.04%
2022/04/01	0.3	25.05	8	25.08	25.05	-7.7	771	-1.00%
2022/03/31	0.1	25.00	5	24.60	25.10	-4.9	751	-0.65%
2022/03/30	1	24.45	3.3	24.45	24.50	-2.3	724	-0.31%
2022/03/29	0	0.00	3	24.35	24.30	-3	711	-0.42%
2022/03/25	8	24.41	0	0.00	24.35	8	695	1.15%
2022/03/24	1	24.40	1	24.25	24.40	0	689	0.00%
2022/03/23	0	0.00	11	24.14	24.20	-11	677	-1.62%
2022/03/21	4	23.68	3	23.52	23.55	1	645	0.16%
2022/03/18	0	0.00	2	23.53	23.60	-2	636	-0.31%
2022/03/16	30	22.85	0	0.00	22.80	30	607	4.94%
2022/03/15	2	22.90	1	22.80	22.85	1	608	0.16%
2022/03/14	1	22.85	0	0.00	22.95	1	608	0.16%
2022/03/10	1	23.00	4	23.05	23.15	-3	614	-0.49%
2022/03/09	0	0.00	3	23.03	22.85	-3	610	-0.49%
2022/03/08	1	22.80	50	22.56	22.45	-49	599	-8.17%
2022/03/07	1	22.80	0	0.00	23.00	1	591	0.17%
2022/03/03	1	23.10	5	23.20	23.20	-4	582	-0.69%
2022/03/01	2	23.10	0	0.00	22.80	2	581	0.34%
2022/02/25	7	22.91	0	0.00	23.00	7	575	1.22%
2022/02/24	12	22.82	4	23.25	22.75	8	574	1.39%
2022/02/23	1	23.15	0	0.00	23.15	1	565	0.18%
2022/02/22	0.2	23.08	0	0.00	23.00	0.2	568	0.04%
2022/02/18	0	23.30	0	0.00	23.40	0	574	0.01%
2022/02/16	5	23.15	1	23.20	23.20	4	589	0.68%
2022/02/15	0	0.00	2	23.10	23.00	-2	611	-0.33%
2022/02/14	6.3	23.13	0	0.00	23.05	6.3	666	0.95%
2022/02/11	10	23.53	4	23.40	23.55	6	700	0.86%
2022/02/10	17.2	23.09	28	23.05	23.15	-10.8	679	-1.59%
2022/02/09	24	22.90	1	22.90	23.00	23	664	3.46%
2022/02/07	0	0.00	2	22.35	22.50	-2	655	-0.31%
2022/01/25	0	0.00	1	22.25	21.80	-1	655	-0.15%
2022/01/24	0	0.00	4	22.30	22.25	-4	650	-0.61%
2022/01/21	100	22.45	7	22.49	22.45	93	646	14.39%
2022/01/19	1	22.95	1	22.90	23.00	0	634	0.00%
2022/01/18	1	22.75	0	0.00	22.80	1	623	0.16%
2022/01/13	0	0.00	20	22.80	22.85	-20	612	-3.26%
2022/01/12	0	0.00	20	22.73	22.80	-20	606	-3.30%
2022/01/11	18	22.89	1	22.90	22.85	17	592	2.87%
2022/01/07	0	0.00	5	22.46	22.60	-5	561	-0.89%
2022/01/06	0	0.00	16	22.47	22.50	-16	551	-2.90%
2022/01/05	15	22.30	3	22.30	22.30	12	549	2.19%
2022/01/04	151	21.99	1	21.95	22.15	150	537	27.93%	大買/鉅額交易
2022/01/03	3	21.88	29	21.90	21.80	-26	519	-5.00%
2021/12/30	0	0.00	5	21.75	21.60	-5	511	-0.98%
2021/12/29	18	21.59	44	21.58	21.55	-26	503	-5.16%
2021/12/27	0	0.00	1	21.25	21.25	-1	513	-0.19%
2021/12/23	15	21.20	1	21.20	21.20	14	557	2.51%
2021/12/17	0	0.00	1	21.25	21.20	-1	604	-0.17%
2021/12/16	38	21.00	0	0.00	21.05	38	622	6.11%
2021/12/15	1	21.10	0	0.00	21.00	1	644	0.16%
2021/12/14	5	21.05	0	0.00	21.05	5	669	0.75%
2021/12/13	2	21.20	5	21.20	21.25	-3	675	-0.44%
2021/12/09	1	21.45	0	0.00	21.45	1	687	0.15%
2021/12/08	10	21.55	0	0.00	21.50	10	703	1.42%
2021/12/07	10	21.40	0	0.00	21.35	10	707	1.41%
2021/12/06	0	0.00	0.2	21.25	21.30	-0.2	705	-0.03%
2021/12/01	1	20.75	0	0.00	20.95	1	722	0.14%
2021/11/30	0.2	21.10	2	20.90	20.95	-1.8	737	-0.24%
2021/11/26	1	20.90	1	20.90	20.90	0	762	0.00%
2021/11/23	3	21.15	0	0.00	21.10	3	839	0.36%
2021/11/19	3	21.27	0	0.00	21.20	3	861	0.35%
2021/11/18	0	0.00	1	21.40	21.30	-1	871	-0.11%
2021/11/17	4	21.50	1	21.45	21.40	3	874	0.34%
2021/11/16	0	0.00	1	21.30	21.30	-1	871	-0.11%
2021/11/15	0	0.00	9	21.60	21.55	-9	875	-1.03%
2021/11/12	5	21.96	11	21.67	21.75	-6	872	-0.69%
2021/11/11	12	21.81	2	21.98	22.05	10	854	1.17%
2021/11/10	8	21.18	2	21.20	21.05	6	812	0.74%
2021/11/09	2	20.60	2	20.65	20.50	0	776	0.00%
2021/10/27	0	20.45	0	0.00	20.40	0	821	0.00%
2021/10/26	1	20.45	0	0.00	20.45	1	829	0.12%
2021/10/25	0	0.00	3	20.32	20.35	-3	834	-0.36%
2021/10/20	2	20.35	1	20.45	20.40	1	850	0.12%
2021/10/19	0	0.00	2	20.40	20.45	-2	860	-0.23%
2021/10/18	0	0.00	3	20.60	20.65	-3	867	-0.35%
2021/10/14	2	20.60	0	0.00	20.55	2	898	0.22%
2021/10/13	10	20.81	1	20.70	20.65	9	922	0.98%
2021/10/12	2	21.10	0	0.00	21.10	2	919	0.22%
2021/10/07	4	21.25	0	0.00	21.20	4	927	0.43%
2021/10/05	0	0.00	3	21.20	21.25	-3	946	-0.32%
2021/10/04	6	21.40	1	21.40	21.05	5	952	0.53%
2021/10/01	0	0.00	5	21.59	21.40	-5	968	-0.52%
2021/09/30	0	0.00	6	21.60	21.75	-6	962	-0.62%
2021/09/29	0	0.00	32	21.44	21.25	-32	949	-3.37%
2021/09/28	0	0.00	4	21.20	21.20	-4	945	-0.42%
2021/09/27	0	0.00	14	21.26	21.20	-14	944	-1.48%
2021/09/24	0	0.00	1	21.45	21.15	-1	948	-0.11%
2021/09/23	3	21.38	3	21.35	21.45	0	941	0.00%
2021/09/22	0	0.00	2	20.85	20.85	-2	933	-0.21%
2021/09/17	0	0.00	8	20.99	21.10	-8	920	-0.87%
2021/09/14	2	20.50	2	20.35	20.35	0	920	0.00%
2021/09/10	14	19.75	17	19.64	19.80	-3	946	-0.32%
2021/09/09	1	19.35	0	0.00	19.50	1	949	0.11%
2021/09/08	1	19.50	0	0.00	19.50	1	957	0.10%
2021/09/07	0	0.00	5	19.75	19.70	-5	967	-0.52%
2021/09/06	3	19.63	0	0.00	19.65	3	971	0.31%
2021/09/03	2	19.78	0	0.00	19.80	2	973	0.21%
2021/09/02	7	19.93	0	0.00	19.90	7	975	0.72%
2021/09/01	14	19.99	0	0.00	20.05	14	969	1.44%
2021/08/31	6	20.14	0	0.00	20.10	6	962	0.62%
2021/08/30	20	20.55	0	0.00	20.60	20	958	2.09%
2021/08/27	4	22.40	55	22.27	22.50	-51	942	-5.41%
2021/08/26	0	0.00	50	22.20	22.20	-50	914	-5.47%
2021/08/25	2	22.13	0	0.00	22.15	2	931	0.21%
2021/08/20	0	0.00	2	21.65	21.75	-2	967	-0.21%
2021/08/19	2	21.80	0	0.00	21.70	2	966	0.21%
2021/08/17	0	0.00	1	21.95	21.85	-1	974	-0.10%
2021/08/16	6	21.88	0	0.00	21.80	6	985	0.61%
2021/08/13	2	22.05	0	0.00	22.00	2	1,001	0.20%
2021/08/12	1	22.05	0	0.00	22.15	1	1,012	0.10%
2021/08/06	0	0.00	2	22.50	22.60	-2	1,169	-0.17%
2021/08/03	1	22.30	0	0.00	22.55	1	1,534	0.07%
2021/07/30	1	22.30	1	22.25	22.20	0	1,618	0.00%
2021/07/29	8	22.14	0	0.00	22.15	8	1,661	0.48%
2021/07/27	0	0.00	1	22.60	22.35	-1	1,786	-0.06%
2021/07/26	1	22.75	0	0.00	22.70	1	1,842	0.05%
2021/07/23	0	0.00	2	22.80	22.85	-2	1,927	-0.10%
2021/07/22	1	22.40	1	22.45	22.35	0	1,994	0.00%
2021/07/21	4	22.68	1	22.60	22.40	3	2,202	0.14%
2021/07/20	4	22.99	5	23.04	23.05	-1	2,278	-0.04%
2021/07/19	12	23.27	3	23.17	23.35	9	2,360	0.38%
2021/07/16	1	22.85	4	22.66	22.80	-3	2,486	-0.12%
2021/07/15	6	22.30	3	22.50	22.65	3	2,626	0.11%
2021/07/14	1	22.20	2	22.30	22.30	-1	2,741	-0.04%
2021/07/13	0	0.00	1	22.30	22.30	-1	2,916	-0.03%
2021/07/12	1	22.35	5	22.40	22.35	-4	3,026	-0.13%
2021/07/09	1	22.50	0	0.00	22.55	1	3,054	0.03%
2021/07/08	11	22.79	5	22.69	22.80	6	3,129	0.19%
2021/07/07	4	22.25	2	22.25	22.30	2	3,290	0.06%
2021/07/05	0	0.00	1	22.05	21.95	-1	3,551	-0.03%
2021/07/02	0	0.00	1	21.85	21.90	-1	3,579	-0.03%
2021/07/01	1	21.90	0	0.00	21.80	1	3,628	0.03%
2021/06/30	0	0.00	70	21.90	21.90	-70	3,643	-1.92%
2021/06/29	0	0.00	1	21.70	21.75	-1	3,646	-0.03%
2021/06/25	0	0.00	6	21.75	21.80	-6	3,659	-0.16%
2021/06/23	2	20.93	1	21.10	21.00	1	3,686	0.03%
2021/06/22	8	20.99	5	21.14	20.95	3	3,675	0.08%
2021/06/21	4	21.09	22	21.13	21.05	-18	3,665	-0.49%
2021/06/18	1	21.60	1	21.60	21.60	0	3,659	0.00%
2021/06/16	1	21.55	0	0.00	21.60	1	3,684	0.03%
2021/06/10	1	21.95	0	0.00	21.80	1	3,785	0.03%
2021/06/07	0	0.00	1.3	22.16	22.15	-1.3	3,862	-0.03%
2021/06/04	1	22.40	0	0.00	22.35	1	3,866	0.03%
2021/06/02	1	22.90	3	22.98	22.70	-2	3,917	-0.05%
2021/05/31	1	22.20	0	0.00	22.05	1	3,882	0.03%
2021/05/28	0	0.00	1	22.10	22.10	-1	3,921	-0.03%
2021/05/25	0	0.00	73	21.86	21.85	-73	4,450	-1.64%
2021/05/24	1	22.00	1	22.05	22.00	0	4,595	0.00%
2021/05/20	1	21.60	6	21.65	21.50	-5	4,629	-0.11%
2021/05/19	2	21.18	2	21.18	21.40	0	4,636	0.00%
2021/05/18	3	21.05	1	20.95	21.05	2	4,614	0.04%
2021/05/17	4	19.98	0	0.00	19.30	4	4,572	0.09%
2021/05/14	125	21.22	4	20.85	20.80	121	4,516	2.68%	大買/鉅額交易
2021/05/13	12	21.28	8	21.47	21.20	4	4,462	0.09%
2021/05/12	27	22.14	2	22.75	21.50	25	4,404	0.57%
2021/05/11	8	24.08	7	24.18	22.90	1	4,266	0.02%
2021/05/10	4	23.65	7	23.69	23.90	-3	4,095	-0.07%
2021/05/07	12	22.70	12	23.15	23.35	0	4,050	0.00%
2021/05/06	4	22.84	0	0.00	22.80	4	4,003	0.10%
2021/05/05	4	23.01	0	0.00	22.95	4	3,953	0.10%
2021/05/04	8	22.28	9	22.77	22.85	-1	3,904	-0.03%
2021/05/03	18	24.10	6	24.20	23.95	12	3,814	0.31%
2021/04/29	3	24.22	1	24.55	24.40	2	3,751	0.05%
2021/04/28	6	24.37	4	24.43	24.50	2	3,663	0.05%
2021/04/27	58	24.94	37	24.57	24.30	21	3,594	0.58%
2021/04/26	33	23.87	42	23.99	24.20	-9	3,379	-0.27%
2021/04/23	42	23.75	9	23.80	23.75	33	3,288	1.00%
2021/04/22	46	24.91	10	24.55	24.10	36	3,211	1.12%
2021/04/21	20	24.54	23	24.59	24.75	-3	3,058	-0.10%
2021/04/20	21	22.97	27.1	23.04	23.75	-6.1	2,912	-0.21%
2021/04/19	36.3	22.98	35.2	23.43	23.50	1.1	2,798	0.04%
2021/04/16	17	21.14	15	21.22	21.40	2	2,617	0.08%
2021/04/15	4	20.59	10	20.55	20.60	-6	2,497	-0.24%
2021/04/14	13	20.08	7	20.35	20.45	6	2,455	0.24%
2021/04/13	21	20.53	2	20.08	20.45	19	2,373	0.80%
2021/04/12	23	20.47	3	20.65	20.50	20	2,185	0.92%
2021/04/09	13	20.21	71	20.20	20.30	-58	2,092	-2.77%
2021/04/08	16	19.37	10	19.30	19.30	6	1,910	0.31%
2021/04/07	0	0.00	66	19.16	19.25	-66	1,877	-3.52%
2021/04/06	0	0.00	12	18.85	18.85	-12	1,831	-0.66%
2021/04/01	2	18.78	0	0.00	18.60	2	1,808	0.11%
2021/03/31	44	18.71	5	18.72	18.65	39	1,798	2.17%
2021/03/29	2	18.50	1	18.60	18.65	1	1,761	0.06%
2021/03/25	3	18.20	0	0.00	18.20	3	1,723	0.17%
2021/03/24	1	18.10	2	18.20	18.25	-1	1,720	-0.06%
2021/03/22	0	0.00	2	17.95	17.95	-2	1,692	-0.12%
2021/03/19	4	17.73	1	17.75	17.75	3	1,683	0.18%
2021/03/18	1	18.05	7	18.16	18.15	-6	1,651	-0.36%
2021/03/17	4	18.66	4	18.66	18.50	0	1,613	0.00%
2021/03/16	1	18.85	5	18.98	18.90	-4	1,578	-0.25%
2021/03/15	10	18.46	3	18.58	18.70	7	1,531	0.46%
2021/03/11	1	17.40	0	0.00	17.65	1	1,464	0.07%
2021/03/09	2	17.85	1	17.90	17.85	1	1,439	0.07%
2021/03/08	3	18.12	2	18.10	18.10	1	1,430	0.07%
2021/03/05	1	17.30	3	17.20	17.15	-2	1,386	-0.14%
2021/03/04	4	17.49	13	17.48	17.40	-9	1,397	-0.64%
2021/03/03	0	0.00	52	17.41	17.60	-52	1,388	-3.74%
2021/03/02	50	18.13	14	18.65	17.80	36	1,337	2.69%
2021/02/26	162.2	18.76	29	18.32	18.00	133.2	1,222	10.89%	大買/鉅額交易
2021/02/25	60	17.69	40	17.67	18.00	20	1,037	1.93%
2021/02/24	24	16.48	33	16.82	17.00	-9	827	-1.09%
2021/02/23	0	0.00	1	16.00	15.90	-1	667	-0.15%
2021/02/22	1	15.95	12	15.98	15.95	-11	649	-1.69%
2021/02/19	3	15.30	15	15.26	15.30	-12	593	-2.02%
2021/02/18	0	0.00	0.1	15.10	15.10	-0.1	571	-0.02%
2021/02/01	5	14.30	1	14.35	14.30	4	587	0.68%
2021/01/29	0.2	14.35	0	0.00	14.30	0.2	584	0.03%
2021/01/28	1	14.41	1	14.35	14.35	0	587	0.01%
2021/01/27	8	14.60	2	14.60	14.50	6	588	1.02%
2021/01/26	0.1	14.55	0	0.00	14.50	0.1	592	0.02%
2021/01/20	1	14.80	0	0.00	14.60	1	599	0.17%
2021/01/19	0	0.00	1	15.05	15.05	-1	589	-0.17%
2021/01/15	5	14.87	1	14.95	14.75	4	586	0.68%
2021/01/14	0.2	15.20	0	0.00	15.05	0.2	570	0.03%
2021/01/13	5.4	15.14	0	0.00	15.05	5.4	568	0.94%
2021/01/11	3	15.25	0	0.00	15.20	3	557	0.54%
2021/01/06	0	0.00	2	15.30	15.25	-2	557	-0.36%
2021/01/05	0	0.00	1	15.45	15.45	-1	553	-0.18%
2021/01/04	0	0.00	1	15.55	15.55	-1	560	-0.18%
2020/12/31	0	0.00	2	15.50	15.60	-2	577	-0.35%
2020/12/29	2	15.45	0	0.00	15.55	2	566	0.35%
2020/12/28	0	0.00	1	15.40	15.35	-1	559	-0.18%
2020/12/25	1	15.20	0	0.00	15.30	1	556	0.18%
2020/12/22	1	15.15	0	0.00	15.15	1	581	0.17%
2020/12/18	1	15.35	0	0.00	15.35	1	607	0.16%
2020/12/17	2	15.30	8	15.30	15.35	-6	622	-0.96%
2020/12/15	3	15.08	1	15.05	15.05	2	636	0.31%
2020/12/10	0	0.00	1	15.30	15.30	-1	662	-0.15%
2020/12/09	1	15.10	5	15.15	15.20	-4	665	-0.60%
2020/12/08	1	15.25	2	15.30	15.25	-1	671	-0.15%
2020/12/07	2	15.50	0	0.00	15.55	2	673	0.30%
2020/12/03	0	0.00	10	15.70	15.60	-10	706	-1.41%
2020/12/02	3	15.68	1	15.70	15.65	2	748	0.27%
2020/12/01	4	15.85	10	15.60	15.80	-6	807	-0.74%
2020/11/30	0	0.00	3	15.95	15.95	-3	821	-0.37%
2020/11/27	1	15.75	0	0.00	15.80	1	843	0.12%
2020/11/24	10	15.35	2	15.25	15.45	8	924	0.87%
2020/11/23	4	15.10	0	0.00	15.15	4	916	0.44%
2020/11/20	2	15.10	0	0.00	15.05	2	953	0.21%
2020/11/12	0	0.00	3	15.15	15.10	-3	1,122	-0.27%
2020/11/11	2	15.10	2	15.10	15.15	0	1,152	0.00%
2020/11/09	0	0.00	5	15.15	15.05	-5	1,162	-0.43%
2020/11/06	2	15.10	0	0.00	15.10	2	1,168	0.17%
2020/11/04	0	0.00	3	15.18	15.20	-3	1,213	-0.25%
2020/11/02	0	0.00	1	15.00	15.00	-1	1,229	-0.08%
2020/10/30	0	0.00	2	14.95	14.90	-2	1,254	-0.16%
2020/10/29	2	14.95	0	0.00	14.95	2	1,313	0.15%
2020/10/23	0	0.00	3	15.10	15.15	-3	1,386	-0.22%
2020/10/15	0	0.00	2	15.10	15.05	-2	1,437	-0.14%
2020/10/12	3	15.15	0	0.00	15.20	3	1,450	0.21%
2020/10/08	15	15.10	1	15.00	15.15	14	1,446	0.97%
2020/09/29	0	0.00	40	14.40	14.40	-40	1,467	-2.73%
2020/09/28	1	14.25	60	14.20	14.20	-59	1,482	-3.98%
2020/09/25	0	0.00	20	14.34	14.25	-20	1,491	-1.34%
2020/09/23	2	14.78	21	14.80	14.65	-19	1,484	-1.28%
2020/09/22	5	14.92	0	0.00	14.90	5	1,486	0.34%
2020/09/21	22	15.10	2	15.15	15.10	20	1,473	1.36%
2020/09/17	6	15.10	0	0.00	15.05	6	1,536	0.39%
2020/09/16	1	15.00	0	0.00	15.05	1	1,532	0.07%
2020/09/15	4	15.00	0	0.00	15.10	4	1,539	0.26%
2020/09/09	3	15.18	0	0.00	15.20	3	1,512	0.20%
2020/09/08	5	15.53	0	0.00	15.40	5	1,501	0.33%
2020/09/07	9	15.73	0	0.00	15.65	9	1,485	0.61%
2020/09/04	12	17.09	2	17.10	17.10	10	1,457	0.69%
2020/09/03	1	17.20	12	17.15	17.15	-11	1,407	-0.78%
2020/09/02	172	17.20	4	17.21	17.30	168	1,394	12.05%	大買/鉅額交易
2020/09/01	5	17.66	9	17.63	17.40	-4	1,376	-0.29%
2020/08/28	0	0.00	4	17.28	17.30	-4	1,303	-0.31%
2020/08/27	0	0.00	35	17.25	17.20	-35	1,278	-2.74%
2020/08/26	0	0.00	5	17.40	17.35	-5	1,266	-0.39%
2020/08/25	6	17.17	126	17.12	17.10	-120	1,230	-9.75%	大賣/鉅額交易
2020/08/24	2	16.95	8	16.95	17.05	-6	1,195	-0.50%
2020/08/21	1	16.60	6	16.86	16.90	-5	1,181	-0.42%
2020/08/20	10	16.45	0	0.00	16.45	10	1,169	0.86%
2020/08/19	0	0.00	13	16.94	16.85	-13	1,134	-1.15%
2020/08/17	0	0.00	2	16.45	16.55	-2	1,095	-0.18%
2020/08/14	0	0.00	2	16.25	16.30	-2	1,094	-0.18%
2020/08/13	16	16.17	0	0.00	16.15	16	1,085	1.47%
2020/08/11	2	16.30	0	0.00	16.30	2	1,086	0.18%
2020/08/05	0	0.00	2	16.10	16.15	-2	1,070	-0.19%
2020/08/04	2	16.20	2	16.35	16.25	0	1,063	0.00%
2020/08/03	15	15.90	5	15.89	15.85	10	1,018	0.98%
2020/07/31	2	15.70	0	0.00	15.80	2	1,002	0.20%
2020/07/30	2	15.75	0	0.00	15.75	2	1,018	0.20%
2020/07/29	0	0.00	3	15.58	15.55	-3	1,107	-0.27%
2020/07/27	5	15.29	0	0.00	15.25	5	1,124	0.44%
2020/07/24	5	15.51	2	15.65	15.40	3	1,133	0.26%
2020/07/21	0	0.00	1	15.65	15.60	-1	1,160	-0.09%
2020/07/20	0	0.00	4	15.68	15.65	-4	1,153	-0.35%
2020/07/17	2	15.85	2	15.75	15.70	0	1,156	0.00%
2020/07/16	1	15.80	6	15.83	15.85	-5	1,165	-0.43%
2020/07/15	6	15.65	30	15.70	15.65	-24	1,163	-2.06%
2020/07/14	1	15.65	0	0.00	15.65	1	1,173	0.09%
2020/07/10	39	15.55	0	0.00	15.55	39	1,182	3.30%
2020/07/08	5	15.87	0	0.00	15.85	5	1,178	0.42%
2020/07/07	6	15.94	8	15.95	15.85	-2	1,208	-0.17%
2020/07/06	11	15.95	2	15.95	16.00	9	1,215	0.74%
2020/07/03	7	15.89	7	15.86	15.90	0	1,211	0.00%
2020/07/02	20	15.80	0	0.00	15.90	20	1,221	1.64%
2020/07/01	50	15.70	2	15.70	15.75	48	1,215	3.95%
2020/06/30	50	15.54	0	0.00	15.55	50	1,199	4.17%
2020/06/24	0	0.00	6	15.63	15.65	-6	1,208	-0.50%
2020/06/22	0	0.00	4	15.35	15.40	-4	1,158	-0.35%
2020/06/12	2	14.70	4	14.86	14.95	-2	1,219	-0.16%
2020/06/11	4	15.19	0	0.00	15.05	4	1,220	0.33%
2020/06/09	4	15.60	1	15.60	15.60	3	1,222	0.25%
2020/06/08	0	0.00	8	15.57	15.65	-8	1,233	-0.65%
2020/06/05	4	15.40	0	0.00	15.40	4	1,212	0.33%
2020/06/04	6	15.35	0	0.00	15.35	6	1,216	0.49%
2020/05/29	3	15.10	18	15.10	15.10	-15	1,224	-1.22%
2020/05/27	2	15.15	1	15.15	15.10	1	1,225	0.08%
2020/05/26	3	15.10	0	0.00	15.10	3	1,234	0.24%
2020/05/25	0	0.00	5	14.85	15.10	-5	1,224	-0.41%
2020/05/22	2	14.95	11	14.91	14.85	-9	1,210	-0.74%
2020/05/21	10	15.20	7	15.03	15.05	3	1,206	0.25%
2020/05/19	0	0.00	2	14.85	14.80	-2	1,173	-0.17%
2020/05/15	1	14.55	0	0.00	14.60	1	1,156	0.09%
2020/05/14	1	14.70	2	14.65	14.65	-1	1,145	-0.09%
2020/05/13	1	14.75	2	14.80	14.75	-1	1,135	-0.09%
2020/05/11	1	14.75	0	0.00	14.75	1	1,129	0.09%
2020/05/08	3	14.77	0	0.00	14.75	3	1,139	0.26%
2020/05/07	4	14.80	0	0.00	14.80	4	1,160	0.34%
2020/05/06	3	14.83	4	14.85	14.80	-1	1,158	-0.09%
2020/05/05	5	15.04	8	15.01	14.85	-3	1,144	-0.26%
2020/05/04	0	0.00	3	14.45	14.40	-3	1,043	-0.29%
2020/04/29	13	14.05	3	13.95	14.05	10	1,036	0.96%
2020/04/28	2	13.95	0	0.00	13.75	2	1,046	0.19%
2020/04/27	12	13.25	3	13.60	13.65	9	1,085	0.83%
2020/04/23	0.1	12.90	0	0.00	12.90	0.1	1,081	0.01%
2020/04/21	5	12.90	27	12.80	12.90	-22	1,108	-1.98%
2020/04/20	5	13.00	0	0.00	13.10	5	1,136	0.44%
2020/04/17	15	13.28	1	13.35	13.25	14	1,283	1.09%
2020/04/16	4	13.40	35	13.42	13.40	-31	1,345	-2.30%
2020/04/15	3	13.40	0	0.00	13.55	3	1,374	0.22%
2020/04/14	2	13.40	0	0.00	13.45	2	1,381	0.14%
2020/04/13	10	13.27	0	0.00	13.40	10	1,395	0.72%
2020/04/10	10	13.35	0	0.00	13.40	10	1,396	0.72%
2020/04/09	5	12.70	5	13.05	13.05	0	1,385	0.00%
2020/04/07	0	0.00	10	12.58	12.60	-10	1,448	-0.69%
2020/04/06	0	0.00	30	12.48	12.50	-30	1,445	-2.08%
2020/04/01	0	0.00	20	12.50	12.55	-20	1,450	-1.38%
2020/03/31	3	12.40	4	12.45	12.45	-1	1,455	-0.07%
2020/03/30	12	12.13	0	0.00	12.25	12	1,446	0.83%
2020/03/27	19	12.52	0	0.00	12.45	19	1,449	1.31%
2020/03/26	2	12.40	5	12.30	12.40	-3	1,457	-0.21%
2020/03/25	20	11.95	0	0.00	12.00	20	1,466	1.36%
2020/03/19	11	10.17	2	10.30	10.15	9	1,590	0.57%
2020/03/18	2	11.10	0	0.00	11.10	2	1,565	0.13%
2020/03/16	0	0.00	10	11.90	11.90	-10	1,577	-0.63%
2020/03/12	0	0.00	3	12.80	12.65	-3	1,580	-0.19%
2020/03/10	1	13.20	0	0.00	13.40	1	1,553	0.06%
2020/03/09	2	13.60	0	0.00	13.55	2	1,559	0.13%
2020/02/17	0	0.00	1	14.55	14.50	-1	1,789	-0.06%
2020/02/10	11	14.50	1	14.50	14.50	10	1,788	0.56%
2020/02/07	1	15.05	0	0.00	15.00	1	1,762	0.06%
2020/02/06	0	0.00	5	15.15	15.15	-5	1,777	-0.28%
2020/02/05	6	15.00	0	0.00	15.00	6	1,835	0.33%
2020/02/04	3	14.90	0	0.00	15.00	3	1,822	0.16%
2020/02/03	7	14.75	0	0.00	14.85	7	1,809	0.39%
2020/01/31	6	15.15	0	0.00	15.20	6	1,789	0.34%
2020/01/30	4	15.45	14	15.32	14.90	-10	1,763	-0.57%
2020/01/20	3	16.23	0	0.00	16.25	3	1,706	0.18%
2020/01/16	6	16.20	4	16.15	16.20	2	1,687	0.12%
2020/01/15	1	16.25	0	0.00	16.25	1	1,675	0.06%
2020/01/14	20	16.28	0	0.00	16.25	20	1,682	1.19%
2020/01/13	24	16.56	3	16.50	16.40	21	1,698	1.24%
2020/01/10	4	16.75	6	16.97	17.05	-2	1,548	-0.13%
2020/01/09	0	0.00	2	16.60	16.65	-2	1,484	-0.13%
2020/01/07	0	0.00	2	16.43	16.40	-2	1,442	-0.14%
2020/01/02	1	16.55	0	0.00	16.55	1	1,385	0.07%
2019/12/31	5	16.50	0	0.00	16.60	5	1,359	0.37%
2019/12/23	2	16.20	0	0.00	16.20	2	1,266	0.16%
2019/12/17	3	16.30	5	16.40	16.40	-2	1,221	-0.16%
2019/12/16	0	0.00	20	16.20	16.30	-20	1,118	-1.79%
2019/12/09	0	0.00	1	15.70	15.70	-1	1,019	-0.10%
2019/12/05	1	15.55	0	0.00	15.60	1	1,053	0.09%
2019/11/29	1	15.80	0	0.00	15.75	1	1,100	0.09%
2019/11/26	0	0.00	4	16.00	16.05	-4	1,108	-0.36%
2019/11/25	0	0.00	2	15.95	15.95	-2	1,128	-0.18%
2019/11/22	15	16.23	10	16.35	16.35	5	1,110	0.45%
2019/11/20	1	16.05	0	0.00	16.05	1	1,002	0.10%
2019/11/19	5	16.05	1	15.80	15.80	4	992	0.40%
2019/11/13	0	0.00	4	15.95	15.95	-4	981	-0.41%
2019/11/06	2	15.80	0	0.00	15.70	2	1,141	0.18%
2019/11/05	0	0.00	0.1	16.05	15.95	-0.1	1,137	-0.01%
2019/11/04	21	16.15	20	15.50	16.15	1	1,123	0.09%
2019/10/21	0	0.00	1	15.60	15.90	-1	1,097	-0.09%
2019/10/18	0	0.00	1	15.40	15.45	-1	1,052	-0.09%
2019/10/17	0	0.00	1	15.40	15.40	-1	1,065	-0.09%
2019/10/16	0	0.00	5	15.18	15.30	-5	1,063	-0.47%
2019/10/09	0	0.00	10	14.85	14.85	-10	1,249	-0.80%
2019/10/04	1	14.90	0	0.00	14.90	1	1,366	0.07%
2019/10/02	0	0.00	1	14.80	14.70	-1	1,384	-0.07%
2019/10/01	1	14.80	0	0.00	14.80	1	1,405	0.07%
2019/09/27	4	15.10	0	0.00	15.00	4	1,409	0.28%
2019/09/26	1	15.25	0	0.00	15.25	1	1,402	0.07%
2019/09/25	0	0.00	2	15.35	15.25	-2	1,416	-0.14%
2019/09/24	2	15.25	0	0.00	15.20	2	1,434	0.14%
2019/09/23	5	15.30	0	0.00	15.30	5	1,446	0.35%
2019/09/20	1	15.45	0	0.00	15.30	1	1,496	0.07%
2019/09/16	2	15.65	0	0.00	15.55	2	1,826	0.11%
2019/09/12	1	15.55	2	15.55	15.50	-1	1,882	-0.05%
2019/09/10	0	0.00	1	15.55	15.55	-1	1,935	-0.05%
2019/09/09	1	15.80	7	15.80	15.80	-6	1,945	-0.31%
2019/09/05	2	16.70	1	16.65	16.70	1	2,057	0.05%
2019/09/04	5	16.65	0	0.00	16.65	5	2,078	0.24%
2019/08/30	1	16.55	0	0.00	16.65	1	2,122	0.05%
2019/08/22	0	0.00	10	16.95	16.95	-10	2,218	-0.45%
2019/08/21	5	16.95	0	0.00	16.90	5	2,294	0.22%
2019/08/20	5	17.05	0	0.00	16.95	5	2,438	0.21%
2019/08/16	2	17.00	1	17.05	17.00	1	2,452	0.04%
2019/08/15	1	16.75	0	0.00	17.05	1	2,471	0.04%
2019/08/14	1	16.90	1	17.05	16.90	0	2,482	0.00%
2019/08/13	20	17.13	0	0.00	17.00	20	2,497	0.80%
2019/08/12	5	17.15	0	0.00	17.30	5	2,498	0.20%
2019/08/08	0	0.00	2	16.70	16.90	-2	2,511	-0.08%
2019/08/06	1	16.00	1	16.15	16.35	0	2,639	0.00%
2019/08/05	1	16.25	0	0.00	16.30	1	2,803	0.04%
2019/08/02	1	16.30	0	0.00	16.25	1	2,921	0.03%
2019/07/31	0	0.00	3	16.60	16.65	-3	2,915	-0.10%
2019/07/30	0	0.00	1	16.65	16.75	-1	2,918	-0.03%
2019/07/29	0	0.00	1	16.65	16.65	-1	2,934	-0.03%
2019/07/25	0	0.00	3	16.55	16.55	-3	2,942	-0.10%
2019/07/24	1	16.60	0	0.00	16.60	1	2,944	0.03%
2019/07/19	0	0.00	5	16.54	16.60	-5	2,969	-0.17%
2019/07/18	0	0.00	1	16.65	16.55	-1	3,062	-0.03%
2019/07/17	0	0.00	4	16.79	16.80	-4	3,075	-0.13%
2019/07/16	14	17.00	8	17.17	16.85	6	3,096	0.19%
2019/07/15	19	17.04	0	0.00	16.80	19	3,044	0.62%
2019/07/12	1	16.35	2	16.60	16.55	-1	2,963	-0.03%
2019/07/11	14	16.30	2.1	16.33	16.30	11.9	2,970	0.40%
2019/07/10	4	16.38	2	16.23	16.20	2	2,972	0.07%
2019/07/09	1	17.00	0	0.00	16.90	1	2,923	0.03%
2019/07/05	2	16.90	0	0.00	17.10	2	2,968	0.07%
2019/07/04	1	16.80	0	0.00	16.80	1	2,975	0.03%
2019/07/02	3	16.80	1	16.75	16.75	2	3,021	0.07%
2019/06/27	5	16.80	9	16.78	16.70	-4	3,137	-0.13%
2019/06/26	28	17.77	24	17.93	16.85	4	3,119	0.13%
2019/06/21	0	0.00	331	17.36	17.35	-331	3,052	-10.84%	大賣/鉅額交易
2019/06/20	0	0.00	2	17.48	17.50	-2	3,142	-0.06%
2019/06/19	0	0.00	1	16.95	16.95	-1	3,116	-0.03%
2019/06/17	3	17.13	0	0.00	17.05	3	3,211	0.09%
2019/06/14	4	17.46	4	17.38	17.20	0	3,193	0.00%
2019/06/13	2	17.20	4	17.16	17.30	-2	3,122	-0.06%
2019/06/11	4	16.53	3	16.63	16.60	1	3,029	0.03%
2019/06/10	0	0.00	4.2	16.24	16.10	-4.2	2,978	-0.14%
2019/06/06	1	16.10	0	0.00	16.10	1	3,012	0.03%
2019/06/05	1	16.15	0	0.00	16.00	1	3,092	0.03%
2019/06/04	1	16.45	0	0.00	16.10	1	3,076	0.03%
2019/06/03	0	0.00	1	16.30	16.25	-1	3,049	-0.03%
2019/05/31	3	16.80	2	16.88	16.55	1	3,042	0.03%
2019/05/30	1	16.55	20	16.60	16.75	-19	3,069	-0.62%
2019/05/29	1	16.70	0	0.00	16.55	1	3,034	0.03%
2019/05/28	21	17.14	1	17.20	16.80	20	3,003	0.67%
2019/05/27	3	16.98	11	17.04	17.20	-8	2,901	-0.28%
2019/05/24	1	16.25	0	0.00	16.25	1	2,760	0.04%
2019/05/23	0	0.00	1	16.15	16.15	-1	2,751	-0.04%
2019/05/21	1	16.40	1	16.40	16.40	0	2,707	0.00%
2019/05/16	2	16.33	1	16.65	16.20	1	2,614	0.04%
2019/05/15	2	16.68	1	16.80	16.80	1	2,522	0.04%
2019/05/14	0	0.00	1	16.10	16.30	-1	2,444	-0.04%
2019/05/13	15	16.09	14	16.15	16.25	1	2,396	0.04%
2019/05/10	4	14.95	2	15.35	15.70	2	2,232	0.09%
2019/05/09	1	14.60	0	0.00	14.65	1	2,112	0.05%
2019/05/07	1	14.80	0	0.00	14.75	1	2,122	0.05%
2019/05/02	0	0.00	5	14.95	15.05	-5	2,125	-0.24%
2019/04/30	2	15.00	0	0.00	15.00	2	2,136	0.09%
2019/04/29	0	0.00	3	15.10	14.90	-3	2,174	-0.14%
2019/04/26	5	15.25	0	0.00	15.25	5	2,316	0.22%
2019/04/24	4	15.56	2	15.50	15.55	2	2,307	0.09%
2019/04/23	3	14.92	1	15.05	15.20	2	2,203	0.09%
2019/04/22	0	0.00	1	14.90	14.80	-1	2,179	-0.05%
2019/04/19	2	15.13	13	15.27	15.10	-11	2,150	-0.51%
2019/04/15	1	15.70	2	15.75	16.05	-1	2,087	-0.05%
2019/04/11	4	15.60	5	15.40	15.45	-1	2,052	-0.05%
2019/04/10	5	15.70	0	0.00	15.55	5	2,015	0.25%
2019/04/08	100.1	15.92	21	15.95	15.95	79.1	1,993	3.97%
2019/04/02	1	15.60	4	15.55	15.55	-3	2,057	-0.15%
2019/04/01	230	16.19	0	0.00	16.05	230	2,165	10.62%	大買/鉅額交易
2019/03/28	26	15.78	22	16.05	15.65	4	2,164	0.18%
2019/03/27	121	15.85	104	15.86	15.85	17	2,210	0.77%	大買/大賣/
2019/03/26	10	15.05	1	15.10	15.20	9	2,096	0.43%
2019/03/25	14	15.02	18	14.80	14.90	-4	2,048	-0.20%
2019/03/22	10	14.50	3	14.30	14.50	7	1,937	0.36%
2019/03/20	7	14.24	33	14.20	14.15	-26	1,921	-1.35%
2019/03/14	0	0.00	60	13.42	13.40	-60	1,835	-3.27%
2019/03/13	1	13.60	0	0.00	13.60	1	1,814	0.06%
2019/03/12	0	13.70	0	0.00	13.70	0	1,810	0.00%
2019/03/11	0	0.00	3	13.70	14.00	-3	1,770	-0.17%
2019/03/07	0.1	13.25	0	0.00	13.20	0.1	1,663	0.00%
2019/03/05	3	13.40	0	0.00	13.35	3	1,639	0.18%
2019/02/25	0	0.00	2	13.00	12.95	-2	1,586	-0.13%
2019/02/21	1	13.10	0	0.00	13.00	1	1,562	0.06%
2019/02/15	1	13.00	12	13.20	13.05	-11	1,534	-0.72%
2019/02/13	1	13.40	0	0.00	13.20	1	1,500	0.07%
2019/02/12	20	13.35	0	0.00	13.50	20	1,471	1.36%
2019/01/30	3	13.28	0	0.00	13.30	3	1,437	0.21%
2019/01/24	0	0.00	152	13.13	13.25	-152	1,369	-11.10%	大賣/鉅額交易
2019/01/22	0	0.00	2	13.30	13.20	-2	1,330	-0.15%
2019/01/21	13	13.65	35	13.58	13.55	-22	1,310	-1.68%
2019/01/18	149	13.65	25	13.67	13.30	124	1,260	9.84%	大買/鉅額交易
2019/01/11	0	0.00	2	12.35	12.25	-2	1,047	-0.19%
2019/01/09	13	12.60	0	0.00	12.40	13	1,035	1.26%
2019/01/04	0	0.00	2	11.80	11.95	-2	985	-0.20%
2019/01/02	0	0.00	6	12.40	12.10	-6	966	-0.62%
2018/12/27	0	0.00	3	12.50	12.35	-3	940	-0.32%
2018/12/25	2	13.20	2	13.05	12.95	0	852	0.00%
2018/12/24	11	13.40	10	13.45	13.30	1	763	0.13%
2018/12/21	1	13.00	0	0.00	12.85	1	548	0.18%
2018/12/20	11	13.30	1	13.00	12.55	10	468	2.14%
2018/12/18	0	0.00	1	12.70	12.75	-1	340	-0.29%
2018/12/17	4	12.85	1	12.75	12.85	3	325	0.92%
2018/12/14	1	12.85	0	0.00	12.90	1	303	0.33%
2018/12/12	4	12.55	2	12.50	12.65	2	227	0.88%
2018/11/28	3	11.75	2	11.50	11.70	1	141	0.71%
2018/10/02	0	0.00	10	11.40	11.25	-10	102	-9.72%
2018/09/26	0	0.00	22	11.35	11.40	-22	102	-21.53%
2018/09/19	0	0.00	2	11.20	11.25	-2	105	-1.89%
2018/09/04	1	11.65	0	0.00	11.65	1	106	0.94%
2018/08/29	0	0.00	1	11.30	11.30	-1	114	-0.87%
2018/08/21	2	11.25	0	0.00	11.25	2	177	1.13%
2018/07/27	2	11.50	0	0.00	11.45	2	346	0.58%
2018/07/04	0	0.00	3	11.65	11.65	-3	808	-0.37%
2018/06/27	0	0.00	11	12.20	12.15	-11	1,038	-1.06%
2018/06/13	2	12.60	0	0.00	12.50	2	1,032	0.19%
2018/06/08	12	12.73	0	0.00	12.75	12	1,031	1.16%
2018/06/07	61	13.00	0	0.00	12.75	61	1,030	5.92%
2018/06/05	0	0.00	29	12.65	12.70	-29	1,021	-2.84%
2018/06/04	0	0.00	22	12.90	12.90	-22	1,018	-2.16%
2018/06/01	0	0.00	1	12.65	12.65	-1	999	-0.10%
2018/05/31	2	12.50	0	0.00	12.55	2	997	0.20%
2018/05/21	1	12.30	0	0.00	12.30	1	895	0.11%
2018/05/18	61	12.20	0	0.00	12.30	61	896	6.81%
2018/05/17	2	12.55	0	0.00	12.20	2	891	0.22%
2018/05/16	0.2	12.60	1	12.60	12.75	-0.8	878	-0.09%
2018/05/02	1	12.40	0	0.00	12.35	1	819	0.12%
2018/04/27	0	0.00	1	11.95	12.10	-1	801	-0.12%
2018/04/26	1	12.15	10	12.00	12.05	-9	793	-1.13%
2018/04/25	10	12.50	0	0.00	12.20	10	786	1.27%
2018/04/24	1	12.40	21	12.05	12.15	-20	770	-2.60%
2018/04/23	11	12.06	1	12.65	12.65	10	716	1.39%
2018/04/20	10	11.60	0	0.00	11.50	10	663	1.51%
2018/04/18	1	11.20	0	0.00	11.20	1	643	0.16%
2018/04/10	2	14.40	10	14.03	13.55	-8	454	-1.76%
2018/04/09	0	0.00	1	14.70	14.75	-1	407	-0.25%
2018/04/03	14	12.93	17	12.84	13.45	-3	336	-0.89%
2018/04/02	3	11.93	14	12.22	12.25	-11	239	-4.60%
2018/03/31	12	11.34	0	0.00	11.15	12	193	6.19%
2018/03/15	0	0.00	1	10.70	10.65	-1	170	-0.59%
2018/02/26	2	10.60	0	0.00	10.55	2	169	1.18%
2018/02/09	0	0.00	1	9.99	10.20	-1	157	-0.64%
2018/02/07	0	0.00	1	10.30	10.15	-1	151	-0.66%
2018/02/06	2	10.15	1	10.25	10.05	1	152	0.65%
2018/02/01	0	0.00	1	10.35	10.40	-1	143	-0.70%
2018/01/19	1	10.55	0	0.00	10.50	1	153	0.65%
2018/01/04	0	0.00	2	10.75	10.75	-2	138	-1.45%
2018/01/03	0	0.00	5	10.80	10.80	-5	136	-3.67%
2018/01/02	5	10.50	0	0.00	10.55	5	120	4.13%