隆大 (5519)-元大-汐止券商分點個股進出

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
47.55
漲跌
▲3.45
漲幅
+7.82%
成交量
7,344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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	4	48.31	3	47.34	47.55	1	1,696	0.06%
2024/04/26	2	44.43	0	0.00	44.10	2	1,609	0.12%
2024/04/25	0	43.85	0	0.00	43.70	0	1,583	0.00%
2024/04/23	1	42.55	4	42.51	42.95	-3	1,549	-0.19%
2024/04/19	1	42.40	0	0.00	42.20	1	1,479	0.07%
2024/04/18	0	41.55	0	0.00	42.90	0	1,427	0.00%
2024/04/17	3	39.92	2	39.95	40.10	1	1,376	0.07%
2024/04/16	3	38.55	0	0.00	38.10	3	1,367	0.22%
2024/04/15	1	39.90	8	40.30	39.65	-7	1,341	-0.52%
2024/04/11	1	39.05	0	0.00	39.10	1	1,332	0.08%
2024/04/02	0	40.90	1	42.10	42.30	-1	1,185	-0.08%
2024/03/29	0.1	40.13	0	0.00	40.75	0.1	1,149	0.01%
2024/03/27	1	40.35	3	40.55	40.45	-2	1,134	-0.18%
2024/03/26	1	39.15	1	39.10	39.00	0	1,120	0.00%
2024/03/22	1.1	37.62	1	38.10	38.00	0.1	1,093	0.00%
2024/03/21	0	0.00	7	38.82	39.10	-7	1,088	-0.64%
2024/03/19	2	37.80	2	38.15	37.80	0	1,052	0.00%
2024/03/18	0.2	36.78	5	37.45	38.00	-4.8	1,047	-0.46%
2024/03/15	1	37.85	0	0.00	37.90	1	1,029	0.10%
2024/03/14	0	0.00	1	39.30	39.30	-1	1,021	-0.10%
2024/03/13	1	38.55	0	0.00	38.50	1	1,068	0.09%
2024/03/12	1	38.40	0	0.00	37.90	1	1,056	0.09%
2024/03/11	8	36.11	9	36.50	35.95	-1	980	-0.10%
2024/03/08	0	0.00	2	34.30	34.70	-2	895	-0.22%
2024/03/04	1	35.60	0	0.00	35.90	1	910	0.11%
2024/03/01	1	34.85	0	0.00	34.70	1	900	0.11%
2024/02/26	2	35.15	1	35.15	35.15	1	922	0.11%
2024/02/23	2.2	35.77	2	35.90	35.30	0.2	917	0.02%
2024/02/21	0	0.00	2	35.23	35.85	-2	924	-0.22%
2024/02/20	0	0.00	3	33.85	34.10	-3	901	-0.33%
2024/02/19	0.2	32.90	4	32.81	33.35	-3.8	909	-0.42%
2024/02/15	0	0.00	2	31.50	31.90	-2	916	-0.22%
2024/02/05	0.1	31.30	0	0.00	31.60	0.1	926	0.01%
2024/02/02	0	0.00	1	32.20	31.60	-1	960	-0.10%
2024/01/29	0	0.00	6	31.10	31.20	-6	1,021	-0.59%
2024/01/19	1	28.85	0	0.00	29.10	1	977	0.10%
2024/01/18	1	29.10	2	28.60	28.85	-1	976	-0.10%
2024/01/15	1	30.15	0	0.00	30.20	1	953	0.10%
2024/01/12	1	29.50	0	0.00	29.40	1	944	0.11%
2024/01/04	0	0.00	0.1	30.00	29.90	-0.1	980	-0.01%
2023/12/27	0	0.00	1	30.10	30.05	-1	959	-0.10%
2023/12/25	2	29.25	0	0.00	29.15	2	937	0.21%
2023/12/22	1	29.25	0	0.00	29.15	1	937	0.11%
2023/12/21	1	29.50	0	0.00	29.00	1	929	0.11%
2023/12/18	1	29.70	0	0.00	29.75	1	902	0.11%
2023/12/14	1	30.10	0	0.00	30.00	1	880	0.11%
2023/12/08	0.1	30.78	0	0.00	30.80	0.1	822	0.01%
2023/11/28	6	29.35	0	0.00	29.35	6	642	0.93%
2023/11/21	0.1	29.45	0	0.00	29.50	0.1	581	0.02%
2023/11/20	1.2	29.83	0	0.00	29.90	1.2	565	0.21%
2023/11/15	0	28.40	0	0.00	28.60	0	500	0.01%
2023/11/14	1	27.80	2	28.05	28.15	-1	484	-0.21%
2023/11/13	2	27.95	0	0.00	27.80	2	476	0.42%
2023/11/10	1.1	27.86	0	0.00	27.20	1.1	455	0.24%
2023/11/09	3	28.50	1	28.25	28.50	2	416	0.48%
2023/11/07	0.1	26.50	0	0.00	26.65	0.1	358	0.03%
2023/10/26	1	25.05	1	25.05	25.10	0	315	0.00%
2023/10/23	2	24.95	0	0.00	24.95	2	307	0.65%
2023/10/20	3	24.83	0	0.00	24.95	3	301	1.00%
2023/10/18	2	24.93	0	0.00	24.75	2	296	0.68%
2023/10/17	0	0.00	2.3	25.02	24.90	-2.3	295	-0.78%
2023/10/16	0	0.00	1	25.00	25.20	-1	303	-0.33%
2023/10/13	1	24.60	0	0.00	24.45	1	277	0.36%
2023/10/02	0	0.00	2	23.55	23.65	-2	333	-0.60%
2023/09/28	0	0.00	2	23.60	23.60	-2	335	-0.60%
2023/09/27	0	0.00	7	23.05	23.30	-7	335	-2.08%
2023/09/13	0	0.00	1	22.90	22.95	-1	364	-0.27%
2023/08/21	7	22.75	1	22.80	22.65	6	390	1.54%
2023/08/18	8	22.81	0	0.00	22.80	8	402	1.99%
2023/08/16	1.8	22.50	0	0.00	22.60	1.8	402	0.45%
2023/07/31	0.2	22.45	0	0.00	22.00	0.2	409	0.05%
2023/07/27	0.3	22.50	0	0.00	22.45	0.3	409	0.07%
2023/07/19	1	22.20	3	22.25	21.95	-2	410	-0.49%
2023/07/17	2	22.70	0	0.00	22.75	2	384	0.52%
2023/07/10	1	25.15	0	0.00	25.15	1	362	0.28%
2023/07/07	0	0.00	2	25.10	25.10	-2	361	-0.55%
2023/07/06	5	25.15	0	0.00	25.10	5	356	1.40%
2023/06/27	0	0.00	1	24.95	24.95	-1	362	-0.28%
2023/06/26	4	25.10	0	0.00	25.05	4	362	1.10%
2023/06/08	0	0.00	1	24.75	24.75	-1	355	-0.28%
2023/06/02	2	24.73	0	0.00	24.65	2	378	0.53%
2023/06/01	0	0.00	1	24.60	24.65	-1	385	-0.26%
2023/05/31	0	0.00	1	24.60	24.65	-1	391	-0.26%
2023/05/30	0	0.00	1	24.50	24.65	-1	397	-0.25%
2023/05/26	0	0.00	10	24.60	24.55	-10	423	-2.36%
2023/05/19	2	24.30	0	0.00	24.40	2	439	0.46%
2023/05/15	0	0.00	0.1	24.65	24.15	-0.1	424	-0.01%
2023/05/11	1.1	24.12	0	0.00	24.00	1.1	423	0.26%
2023/05/09	1	24.65	0	0.00	24.55	1	414	0.24%
2023/05/08	1	24.80	0	0.00	24.75	1	410	0.24%
2023/05/05	1	24.70	0	0.00	24.70	1	406	0.25%
2023/05/04	0.1	24.70	0	0.00	24.70	0.1	405	0.02%
2023/05/02	1	24.55	0	0.00	24.50	1	400	0.25%
2023/04/20	1	24.65	0	0.00	24.55	1	379	0.26%
2023/04/19	0.1	24.60	0	0.00	24.70	0.1	380	0.03%
2023/04/14	0	0.00	1	24.95	24.85	-1	364	-0.27%
2023/04/12	0.2	24.40	0	0.00	24.30	0.2	330	0.06%
2023/04/11	1	24.20	0	0.00	24.15	1	319	0.31%
2023/04/07	0	0.00	1	24.15	24.15	-1	310	-0.32%
2023/03/29	0	0.00	1	23.80	23.80	-1	292	-0.34%
2023/03/28	0	0.00	2	23.70	23.70	-2	291	-0.69%
2023/03/27	3	23.92	0	24.95	23.90	3	284	1.05%
2023/03/23	2	24.20	0	0.00	24.20	2	280	0.71%
2023/03/21	0	0.00	1	24.00	24.00	-1	273	-0.37%
2023/03/17	1	23.80	1	23.85	23.75	0	268	0.00%
2023/03/16	0.5	24.20	0	0.00	23.75	0.5	266	0.19%
2023/03/10	1	23.95	0	0.00	24.00	1	258	0.39%
2023/03/09	2	24.15	0	0.00	24.15	2	255	0.78%
2023/03/07	0	0.00	1	24.05	24.25	-1	253	-0.39%
2023/03/03	0	0.00	1	23.95	23.95	-1	233	-0.43%
2023/03/01	1	23.70	0	0.00	23.70	1	218	0.46%
2023/02/24	0	0.00	5	23.70	23.35	-5	207	-2.41%
2023/02/22	5	23.40	0	0.00	23.50	5	173	2.89%
2023/02/20	0	0.00	1	23.00	23.05	-1	163	-0.61%
2023/02/16	2	22.50	0	0.00	22.50	2	163	1.22%
2023/02/09	0	0.00	2	22.60	22.65	-2	182	-1.09%
2023/01/16	0	0.00	0	23.90	22.05	0	179	-0.02%
2023/01/10	2	22.45	0	0.00	22.35	2	177	1.13%
2022/11/30	0	0.00	2	22.60	22.70	-2	277	-0.72%
2022/11/07	0	0.00	1	21.50	21.50	-1	273	-0.37%
2022/10/12	0	0.00	1	21.45	21.35	-1	349	-0.29%
2022/10/06	0	0.00	1	21.95	21.95	-1	345	-0.29%
2022/09/29	0	0.00	1	21.65	21.80	-1	354	-0.28%
2022/09/05	0	0.00	1	21.75	21.75	-1	308	-0.32%
2022/08/24	0	0.00	1	21.90	21.90	-1	312	-0.32%
2022/08/23	0	0.00	1	21.70	21.75	-1	307	-0.32%
2022/08/18	0	0.00	1	21.45	21.50	-1	308	-0.32%
2022/08/08	1	20.40	0	0.00	20.40	1	326	0.31%
2022/08/02	0	0.00	1	22.35	22.60	-1	289	-0.35%
2022/08/01	1	22.15	0	0.00	22.35	1	299	0.33%
2022/07/27	0	0.00	0	24.10	22.00	0	298	0.00%
2022/07/15	0	0.00	1	21.25	21.20	-1	345	-0.29%
2022/07/04	0	0.00	1	21.25	21.25	-1	375	-0.27%
2022/06/20	0	0.00	2	22.00	22.00	-2	519	-0.39%
2022/06/10	0	0.00	1	22.60	22.50	-1	565	-0.18%
2022/06/09	0	0.00	0	24.75	22.65	0	565	0.00%
2022/06/08	1	22.25	0	0.00	22.55	1	560	0.18%
2022/05/16	0.5	21.37	1	21.41	21.25	-0.5	657	-0.08%
2022/05/13	0.1	21.70	0	0.00	21.95	0.1	641	0.02%
2022/05/12	0.1	22.00	2	21.90	21.55	-1.9	650	-0.29%
2022/05/09	2	22.33	0	0.00	22.10	2	686	0.29%
2022/05/06	1	22.70	0	0.00	22.75	1	676	0.15%
2022/05/03	1	23.00	0	0.00	22.95	1	679	0.15%
2022/04/12	1	23.35	0.5	23.30	23.35	0.5	776	0.07%
2022/04/11	1	23.70	0	0.00	23.60	1	788	0.13%
2022/04/08	1	24.20	0	0.00	24.25	1	793	0.13%
2022/04/07	1	24.05	0	0.00	23.95	1	800	0.12%
2022/04/06	1.5	24.62	0	0.00	24.60	1.5	788	0.19%
2022/03/28	0.6	24.10	1	24.40	24.35	-0.4	703	-0.06%
2022/03/25	0	0.00	1	24.30	24.35	-1	695	-0.14%
2022/03/23	2	24.08	0	0.00	24.20	2	677	0.30%
2022/03/22	1	23.65	5	23.60	23.65	-4	651	-0.61%
2022/03/21	1	23.40	0	0.00	23.55	1	645	0.16%
2022/03/18	1.4	23.39	0	0.00	23.60	1.4	636	0.22%
2022/03/16	0.1	22.85	0	0.00	22.80	0.1	607	0.02%
2022/03/15	0	0.00	2	22.85	22.85	-2	608	-0.33%
2022/03/02	1	23.10	1	23.00	23.05	0	584	0.00%
2022/02/21	1	23.40	2	23.45	23.35	-1	567	-0.18%
2022/02/14	2	23.15	4	23.00	23.05	-2	666	-0.30%
2022/02/10	2	23.15	0	0.00	23.15	2	679	0.29%
2022/02/09	0	0.00	3	23.00	23.00	-3	664	-0.45%
2022/02/07	1	22.50	0	0.00	22.50	1	655	0.15%
2022/01/26	1	21.85	0	0.00	22.15	1	655	0.15%
2022/01/25	5	21.80	0	0.00	21.80	5	655	0.76%
2022/01/19	0	0.00	2	23.00	23.00	-2	634	-0.32%
2022/01/17	0	0.00	4	22.59	22.60	-4	619	-0.65%
2022/01/11	0	0.00	1	22.95	22.85	-1	592	-0.17%
2022/01/10	1	22.95	4	22.95	22.85	-3	576	-0.52%
2022/01/07	0	0.00	1	22.65	22.60	-1	561	-0.18%
2022/01/06	1	22.50	0	0.00	22.50	1	551	0.18%
2022/01/03	1	21.90	0	0.00	21.80	1	519	0.19%
2021/12/27	1	21.25	0	0.00	21.25	1	513	0.19%
2021/12/14	0	0.00	1	21.10	21.05	-1	669	-0.15%
2021/12/13	1	21.25	0	0.00	21.25	1	675	0.15%
2021/12/06	0	0.00	1	21.20	21.30	-1	705	-0.14%
2021/11/22	0.1	21.10	10	21.30	21.20	-9.9	852	-1.16%
2021/11/19	1.1	21.30	1	21.15	21.20	0.1	861	0.01%
2021/11/17	1	21.35	0	0.00	21.40	1	874	0.11%
2021/11/16	0.1	21.40	0	0.00	21.30	0.1	871	0.01%
2021/11/15	0	0.00	1	21.70	21.55	-1	875	-0.11%
2021/11/12	0.1	21.65	0	0.00	21.75	0.1	872	0.01%
2021/11/11	1.1	21.91	0	0.00	22.05	1.1	854	0.13%
2021/11/08	0	0.00	1	20.55	20.50	-1	782	-0.13%
2021/11/05	1	20.50	0	0.00	20.55	1	801	0.12%
2021/10/26	0	0.00	1	20.50	20.45	-1	829	-0.12%
2021/10/22	2	20.20	0	0.00	20.20	2	844	0.24%
2021/10/06	1	21.20	0	0.00	21.10	1	935	0.11%
2021/10/05	1	20.90	0	0.00	21.25	1	946	0.11%
2021/10/01	0	0.00	3	21.47	21.40	-3	968	-0.31%
2021/09/30	1	21.75	0	0.00	21.75	1	962	0.10%
2021/09/29	0	0.00	1	21.25	21.25	-1	949	-0.11%
2021/09/13	0	0.00	3	20.00	20.40	-3	939	-0.32%
2021/09/09	2	19.40	0	0.00	19.50	2	949	0.21%
2021/09/02	1	19.90	0	0.00	19.90	1	975	0.10%
2021/08/31	1	20.15	0	0.00	20.10	1	962	0.10%
2021/08/30	2	20.58	0	0.00	20.60	2	958	0.21%
2021/08/27	3	22.20	0	0.00	22.50	3	942	0.32%
2021/08/23	1	21.95	0	0.00	22.00	1	960	0.10%
2021/08/17	1	22.00	0	0.00	21.85	1	974	0.10%
2021/08/13	0	0.00	1	22.05	22.00	-1	1,001	-0.10%
2021/07/30	1	22.30	0	0.00	22.20	1	1,618	0.06%
2021/07/23	2	22.90	0	0.00	22.85	2	1,927	0.10%
2021/07/21	1	22.65	0	0.00	22.40	1	2,202	0.05%
2021/07/20	0	0.00	1	23.05	23.05	-1	2,278	-0.04%
2021/07/14	0	0.00	4	22.30	22.30	-4	2,741	-0.15%
2021/07/13	1	22.25	0	0.00	22.30	1	2,916	0.03%
2021/07/12	3	22.50	0	0.00	22.35	3	3,026	0.10%
2021/07/08	0.9	22.85	0	0.00	22.80	0.9	3,129	0.03%
2021/07/07	0	0.00	2	22.25	22.30	-2	3,290	-0.06%
2021/07/02	2	21.90	0	0.00	21.90	2	3,579	0.06%
2021/06/30	1	21.85	0	0.00	21.90	1	3,643	0.03%
2021/06/28	0	0.00	3	21.75	21.90	-3	3,657	-0.08%
2021/06/22	0	0.00	1	21.05	20.95	-1	3,675	-0.03%
2021/06/16	0	0.00	1	21.90	21.60	-1	3,684	-0.03%
2021/06/10	6	22.00	0	0.00	21.80	6	3,785	0.16%
2021/06/04	4.1	22.41	0	0.00	22.35	4.1	3,866	0.11%
2021/06/03	0	0.00	2	22.63	22.60	-2	3,872	-0.05%
2021/06/02	1	22.75	0	0.00	22.70	1	3,917	0.03%
2021/06/01	4	22.08	4	22.80	22.75	0	3,900	0.00%
2021/05/31	2	22.15	0	0.00	22.05	2	3,882	0.05%
2021/05/28	3	22.20	3	22.20	22.10	0	3,921	0.00%
2021/05/27	1	21.95	0	0.00	22.00	1	4,040	0.02%
2021/05/25	2	22.00	0	0.00	21.85	2	4,450	0.04%
2021/05/20	0	0.00	1	21.75	21.50	-1	4,629	-0.02%
2021/05/18	0	0.00	1	21.00	21.05	-1	4,614	-0.02%
2021/05/17	0	0.00	12.4	19.45	19.30	-12.4	4,572	-0.27%
2021/05/14	3	21.00	1	21.45	20.80	2	4,516	0.04%
2021/05/13	1	20.60	6	21.40	21.20	-5	4,462	-0.11%
2021/05/12	2	22.23	1	22.75	21.50	1	4,404	0.02%
2021/05/11	33	24.46	30	24.23	22.90	3	4,266	0.07%
2021/05/10	2	23.70	0	0.00	23.90	2	4,095	0.05%
2021/05/07	1	22.80	0	0.00	23.35	1	4,050	0.02%
2021/05/06	2	23.10	1	23.10	22.80	1	4,003	0.02%
2021/05/05	2	23.15	0	0.00	22.95	2	3,953	0.05%
2021/05/04	3	22.87	0	0.00	22.85	3	3,904	0.08%
2021/05/03	0	0.00	7	24.26	23.95	-7	3,814	-0.18%
2021/04/29	1	24.35	6	24.37	24.40	-5	3,751	-0.13%
2021/04/28	1	24.50	2	24.45	24.50	-1	3,663	-0.03%
2021/04/27	13	24.62	10	24.30	24.30	3	3,594	0.08%
2021/04/26	1	23.35	0	0.00	24.20	1	3,379	0.03%
2021/04/23	2	23.50	3	23.40	23.75	-1	3,288	-0.03%
2021/04/22	2	25.18	1	25.20	24.10	1	3,211	0.03%
2021/04/21	58	24.39	67	24.47	24.75	-9	3,058	-0.29%
2021/04/20	17	22.99	12	23.37	23.75	5	2,912	0.17%
2021/04/19	28.1	22.28	26	22.51	23.50	2.1	2,798	0.07%
2021/04/16	2	21.00	33	21.25	21.40	-31	2,617	-1.18%
2021/04/15	1	20.60	1	20.65	20.60	0	2,497	0.00%
2021/04/14	6	20.32	2	20.50	20.45	4	2,455	0.16%
2021/04/13	37	20.57	9	20.56	20.45	28	2,373	1.18%
2021/04/12	4	20.58	2	20.48	20.50	2	2,185	0.09%
2021/04/09	17	19.98	1	20.00	20.30	16	2,092	0.76%
2021/04/08	2	19.50	0	0.00	19.30	2	1,910	0.10%
2021/03/23	2	17.90	0	0.00	18.15	2	1,710	0.12%
2021/03/22	1	17.90	0	0.00	17.95	1	1,692	0.06%
2021/03/16	0	0.00	4	18.90	18.90	-4	1,578	-0.25%
2021/03/15	4	18.65	0	0.00	18.70	4	1,531	0.26%
2021/03/02	0	0.00	1	18.20	17.80	-1	1,337	-0.07%
2021/02/26	0	0.00	1	18.40	18.00	-1	1,222	-0.08%
2021/02/25	0	0.00	2	17.63	18.00	-2	1,037	-0.19%
2021/02/24	2	16.40	12	16.64	17.00	-10	827	-1.21%
2021/02/22	0	0.00	18	15.92	15.95	-18	649	-2.77%
2021/02/05	0	0.00	2	14.65	14.65	-2	583	-0.34%
2021/01/25	1	14.45	0	0.00	14.55	1	593	0.17%
2021/01/18	6	14.85	0	0.00	14.90	6	588	1.02%
2021/01/06	5	15.25	0	0.00	15.25	5	557	0.90%
2021/01/04	1	15.60	0	0.00	15.55	1	560	0.18%
2020/12/29	6	15.45	0	0.00	15.55	6	566	1.06%
2020/12/23	2	15.15	0	0.00	15.15	2	567	0.35%
2020/12/18	2	15.35	0	0.00	15.35	2	607	0.33%
2020/12/16	0	0.00	3	15.32	15.30	-3	630	-0.48%
2020/12/10	0	0.00	2	15.30	15.30	-2	662	-0.30%
2020/12/07	2	15.50	0	0.00	15.55	2	673	0.30%
2020/12/03	0	0.00	5	15.72	15.60	-5	706	-0.71%
2020/12/02	6	15.62	2	15.70	15.65	4	748	0.53%
2020/12/01	2	15.65	2	15.80	15.80	0	807	0.00%
2020/11/24	0	0.00	2	15.45	15.45	-2	924	-0.22%
2020/10/28	0	0.00	1	15.10	15.05	-1	1,337	-0.07%
2020/10/23	1	15.10	0	0.00	15.15	1	1,386	0.07%
2020/10/21	0	0.00	1	15.05	15.10	-1	1,402	-0.07%
2020/10/19	0	0.00	1	15.05	15.15	-1	1,423	-0.07%
2020/10/14	0	0.00	23	15.07	15.15	-23	1,437	-1.60%
2020/10/12	6	15.19	0	0.00	15.20	6	1,450	0.41%
2020/10/08	22	15.01	0	0.00	15.15	22	1,446	1.52%
2020/09/18	1	15.10	0	0.00	15.10	1	1,473	0.07%
2020/09/15	0	0.00	1	15.10	15.10	-1	1,539	-0.06%
2020/09/10	0	0.00	1	15.10	15.00	-1	1,528	-0.07%
2020/09/07	0	0.00	4	15.65	15.65	-4	1,485	-0.27%
2020/09/04	0	0.00	10	17.10	17.10	-10	1,457	-0.69%
2020/09/03	5	17.13	2	17.20	17.15	3	1,407	0.21%
2020/09/02	3	17.20	0	0.00	17.30	3	1,394	0.22%
2020/09/01	1	17.55	2	17.60	17.40	-1	1,376	-0.07%
2020/08/27	1	17.45	2	17.15	17.20	-1	1,278	-0.08%
2020/08/26	0	0.00	2	17.40	17.35	-2	1,266	-0.16%
2020/08/25	0	0.00	3	17.17	17.10	-3	1,230	-0.24%
2020/08/21	1	16.65	0	0.00	16.90	1	1,181	0.08%
2020/08/20	0	0.00	2	16.25	16.45	-2	1,169	-0.17%
2020/08/19	0	0.00	4	16.93	16.85	-4	1,134	-0.35%
2020/08/18	10	16.65	9	16.66	16.60	1	1,108	0.09%
2020/08/14	0	0.00	1	16.25	16.30	-1	1,094	-0.09%
2020/08/12	2	16.20	0	0.00	16.20	2	1,087	0.18%
2020/08/11	0	0.00	2	16.40	16.30	-2	1,086	-0.18%
2020/08/10	0	0.00	12	16.31	16.25	-12	1,070	-1.12%
2020/08/07	2	16.10	0	0.00	16.15	2	1,063	0.19%
2020/08/05	3	16.20	0	0.00	16.15	3	1,070	0.28%
2020/08/04	0	0.00	18	16.20	16.25	-18	1,063	-1.69%
2020/07/30	2	15.75	0	0.00	15.75	2	1,018	0.20%
2020/07/29	0	0.00	4	15.60	15.55	-4	1,107	-0.36%
2020/07/28	10	15.20	0	0.00	15.15	10	1,109	0.90%
2020/07/27	8	15.34	0	0.00	15.25	8	1,124	0.71%
2020/07/22	1	15.75	0	0.00	15.65	1	1,167	0.09%
2020/07/15	0	0.00	1	15.75	15.65	-1	1,163	-0.09%
2020/07/13	0	0.00	1	15.60	15.60	-1	1,176	-0.08%
2020/07/07	2	15.88	0	0.00	15.85	2	1,208	0.17%
2020/07/02	2	15.90	0	0.00	15.90	2	1,221	0.16%
2020/07/01	1	15.70	0	0.00	15.75	1	1,215	0.08%
2020/06/24	2	15.65	5	15.65	15.65	-3	1,208	-0.25%
2020/06/23	1	15.40	0	0.00	15.45	1	1,153	0.09%
2020/06/15	0	0.00	1	15.00	14.90	-1	1,212	-0.08%
2020/06/12	2	14.90	0	0.00	14.95	2	1,219	0.16%
2020/06/11	9	15.06	0	0.00	15.05	9	1,220	0.74%
2020/06/09	2	15.60	0	0.00	15.60	2	1,222	0.16%
2020/06/08	5	15.60	0	0.00	15.65	5	1,233	0.41%
2020/06/05	3	15.40	0	0.00	15.40	3	1,212	0.25%
2020/06/04	0	0.00	1	15.30	15.35	-1	1,216	-0.08%
2020/06/01	0	0.00	2	15.30	15.30	-2	1,222	-0.16%
2020/05/27	1	15.10	0	0.00	15.10	1	1,225	0.08%
2020/05/26	2	15.20	2	15.10	15.10	0	1,234	0.00%
2020/05/25	1	14.90	8	15.12	15.10	-7	1,224	-0.57%
2020/05/21	0	0.00	7	15.02	15.05	-7	1,206	-0.58%
2020/05/18	0	0.00	6	14.75	14.75	-6	1,164	-0.52%
2020/05/14	0	0.00	2	14.70	14.65	-2	1,145	-0.17%
2020/05/05	1	15.20	7	15.05	14.85	-6	1,144	-0.52%
2020/04/30	0	0.00	5	14.35	14.45	-5	1,037	-0.48%
2020/04/23	2	12.90	2	13.00	12.90	0	1,081	0.00%
2020/04/22	2	12.70	0	0.00	12.80	2	1,097	0.18%
2020/04/21	3	12.70	0	0.00	12.90	3	1,108	0.27%
2020/03/24	0	0.00	5	11.42	11.45	-5	1,453	-0.34%
2020/03/19	5	10.10	0	0.00	10.15	5	1,590	0.31%
2020/03/17	5	11.55	2	11.55	11.40	3	1,566	0.19%
2020/03/13	5	11.75	0	0.00	11.90	5	1,606	0.31%
2020/03/11	1	13.55	0	0.00	13.40	1	1,557	0.06%
2020/03/09	4	13.55	0	0.00	13.55	4	1,559	0.26%
2020/03/06	2	13.95	0	0.00	14.00	2	1,551	0.13%
2020/02/27	2	14.35	0	0.00	14.35	2	1,565	0.13%
2020/02/26	1	14.30	10	14.35	14.35	-9	1,581	-0.57%
2020/02/24	0	0.00	2	14.40	14.40	-2	1,708	-0.12%
2020/02/17	2	14.50	0	0.00	14.50	2	1,789	0.11%
2020/02/10	3	14.48	0	0.00	14.50	3	1,788	0.17%
2020/02/05	2	15.00	0	0.00	15.00	2	1,835	0.11%
2020/02/03	4	14.88	0	0.00	14.85	4	1,809	0.22%
2020/01/30	1	15.35	5	15.50	14.90	-4	1,763	-0.23%
2020/01/14	0	0.00	4	16.30	16.25	-4	1,682	-0.24%
2020/01/13	4	16.43	4	16.40	16.40	0	1,698	0.00%
2020/01/10	3	16.80	4	16.98	17.05	-1	1,548	-0.06%
2020/01/09	0	0.00	2	16.65	16.65	-2	1,484	-0.13%
2019/12/31	2	16.50	0	0.00	16.60	2	1,359	0.15%
2019/12/26	1	16.20	0	0.00	16.20	1	1,265	0.08%
2019/12/24	0	0.00	4	16.20	16.15	-4	1,277	-0.31%
2019/12/23	0	0.00	2	16.30	16.20	-2	1,266	-0.16%
2019/12/18	10	16.25	0	0.00	16.20	10	1,232	0.81%
2019/12/17	4	16.38	2	16.30	16.40	2	1,221	0.16%
2019/12/16	5	16.05	146	16.28	16.30	-141	1,118	-12.61%	大賣/鉅額交易
2019/12/09	2	15.65	5	15.65	15.70	-3	1,019	-0.29%
2019/12/06	3	15.62	0	0.00	15.55	3	1,035	0.29%
2019/12/04	2	15.55	0	0.00	15.55	2	1,081	0.18%
2019/12/03	5	15.60	4	15.70	15.65	1	1,082	0.09%
2019/11/25	5	16.00	2	16.15	15.95	3	1,128	0.27%
2019/11/22	24	16.30	24	16.25	16.35	0	1,110	0.00%
2019/11/21	5	15.85	0	0.00	16.15	5	1,019	0.49%
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	3	15.90	0	0.00	15.85	3	1,007	0.30%
2019/11/08	0	0.00	5	15.80	15.80	-5	1,031	-0.48%
2019/11/06	0	0.00	3	15.80	15.70	-3	1,141	-0.26%
2019/11/05	0	0.00	6	16.05	15.95	-6	1,137	-0.53%
2019/11/04	13	16.09	4	16.23	16.15	9	1,123	0.80%
2019/10/25	0	0.00	5	15.50	15.45	-5	1,107	-0.45%
2019/10/24	0	0.00	5	15.55	15.55	-5	1,103	-0.45%
2019/10/22	10	15.75	2	15.90	15.65	8	1,110	0.72%
2019/10/21	50	15.80	20	15.75	15.90	30	1,097	2.73%
2019/10/16	2	15.10	0	0.00	15.30	2	1,063	0.19%
2019/10/08	4	14.80	0	0.00	14.80	4	1,264	0.32%
2019/10/02	1	14.80	0	0.00	14.70	1	1,384	0.07%
2019/09/27	1	14.95	0	0.00	15.00	1	1,409	0.07%
2019/09/23	2	15.35	0	0.00	15.30	2	1,446	0.14%
2019/09/17	3	15.60	0	0.00	15.60	3	1,790	0.17%
2019/09/16	5	15.60	0	0.00	15.55	5	1,826	0.27%
2019/09/12	1	15.55	0	0.00	15.50	1	1,882	0.05%
2019/09/11	1	15.55	0	0.00	15.55	1	1,914	0.05%
2019/09/09	2	15.83	0	0.00	15.80	2	1,945	0.10%
2019/09/06	3	16.73	0	0.00	16.75	3	2,004	0.15%
2019/09/05	3	16.67	0	0.00	16.70	3	2,057	0.15%
2019/09/03	2	16.75	3	16.85	16.70	-1	2,121	-0.05%
2019/08/28	1	16.55	0	0.00	16.50	1	2,160	0.05%
2019/08/26	4	16.80	0	0.00	16.90	4	2,170	0.18%
2019/08/23	2	16.95	0	0.00	17.00	2	2,194	0.09%
2019/08/22	1	17.10	0	0.00	16.95	1	2,218	0.05%
2019/08/15	2	16.60	0	0.00	17.05	2	2,471	0.08%
2019/08/13	0	0.00	60	17.00	17.00	-60	2,497	-2.40%
2019/08/12	0	0.00	5	17.10	17.30	-5	2,498	-0.20%
2019/08/08	5	16.81	7	16.87	16.90	-2	2,511	-0.08%
2019/07/26	1	16.50	0	0.00	16.55	1	2,938	0.03%
2019/07/25	0	0.00	6	16.60	16.55	-6	2,942	-0.20%
2019/07/24	0	0.00	1	16.65	16.60	-1	2,944	-0.03%
2019/07/23	0	0.00	1	16.50	16.50	-1	2,950	-0.03%
2019/07/18	0	0.00	2	16.70	16.55	-2	3,062	-0.07%
2019/07/17	2	16.85	10	16.75	16.80	-8	3,075	-0.26%
2019/07/16	22	17.13	98	17.08	16.85	-76	3,096	-2.45%
2019/07/11	1	16.45	0	0.00	16.30	1	2,970	0.03%
2019/07/10	14	16.69	0	0.00	16.20	14	2,972	0.47%
2019/06/27	0	0.00	1	16.75	16.70	-1	3,137	-0.03%
2019/06/26	12	17.35	9	17.19	16.85	3	3,119	0.10%
2019/06/25	0	0.00	10	17.35	17.20	-10	2,918	-0.34%
2019/06/24	0	0.00	8	17.25	17.35	-8	3,017	-0.27%
2019/06/21	10	17.33	1	17.40	17.35	9	3,052	0.29%
2019/06/20	0	0.00	1	17.10	17.50	-1	3,142	-0.03%
2019/06/19	1	16.95	0	0.00	16.95	1	3,116	0.03%
2019/06/18	8	16.90	0	0.00	16.90	8	3,117	0.26%
2019/06/17	1	17.25	20	17.20	17.05	-19	3,211	-0.59%
2019/06/14	8	17.29	8	17.32	17.20	0	3,193	0.00%
2019/06/11	1	16.55	5	16.58	16.60	-4	3,029	-0.13%
2019/06/10	1	16.10	0	0.00	16.10	1	2,978	0.03%
2019/06/06	2	16.15	0	0.00	16.10	2	3,012	0.07%
2019/06/05	2	16.00	0	0.00	16.00	2	3,092	0.06%
2019/06/04	1	16.25	2	16.25	16.10	-1	3,076	-0.03%
2019/05/31	1	16.65	0	0.00	16.55	1	3,042	0.03%
2019/05/30	0	0.00	40	16.45	16.75	-40	3,069	-1.30%
2019/05/29	2	16.55	0	0.00	16.55	2	3,034	0.07%
2019/05/28	0	0.00	20	17.33	16.80	-20	3,003	-0.67%
2019/05/27	59	17.00	0	0.00	17.20	59	2,901	2.03%
2019/05/23	0	0.00	1	16.20	16.15	-1	2,751	-0.04%
2019/05/22	1	16.10	30	16.10	16.10	-29	2,732	-1.06%
2019/05/20	1	16.45	3	16.50	16.50	-2	2,673	-0.07%
2019/05/17	5	16.10	2	16.40	16.10	3	2,636	0.11%
2019/05/15	50	16.81	5	16.75	16.80	45	2,522	1.78%
2019/05/14	1	16.25	17	15.98	16.30	-16	2,444	-0.65%
2019/05/13	0	0.00	2.5	16.15	16.25	-2.5	2,396	-0.10%
2019/05/10	2	15.38	13	15.57	15.70	-11	2,232	-0.49%
2019/05/09	0.5	14.65	0	0.00	14.65	0.5	2,112	0.02%
2019/05/08	1	14.70	0	0.00	14.70	1	2,106	0.05%
2019/05/07	5	14.85	1	14.85	14.75	4	2,122	0.19%
2019/05/06	2	14.75	0	0.00	14.75	2	2,125	0.09%
2019/04/29	0	0.00	3	15.05	14.90	-3	2,174	-0.14%
2019/04/25	3	15.17	0	0.00	15.20	3	2,334	0.13%
2019/04/24	3	15.65	2	15.60	15.55	1	2,307	0.04%
2019/04/23	1	14.90	0	0.00	15.20	1	2,203	0.05%
2019/04/22	2	14.80	0	0.00	14.80	2	2,179	0.09%
2019/04/19	1	15.40	4	15.39	15.10	-3	2,150	-0.14%
2019/04/18	5	15.52	0	0.00	15.45	5	2,113	0.24%
2019/04/12	0	0.00	1	15.55	15.50	-1	2,066	-0.05%
2019/04/11	8	15.50	0	0.00	15.45	8	2,052	0.39%
2019/04/10	1	15.55	0	0.00	15.55	1	2,015	0.05%
2019/04/09	1	15.80	0	0.00	15.85	1	1,993	0.05%
2019/04/08	5	15.95	0	0.00	15.95	5	1,993	0.25%
2019/04/03	5	15.65	2	15.55	15.65	3	2,006	0.15%
2019/04/02	7	15.67	0	0.00	15.55	7	2,057	0.34%
2019/04/01	10	15.95	15	16.33	16.05	-5	2,165	-0.23%
2019/03/27	0	0.00	3	15.95	15.85	-3	2,210	-0.14%
2019/03/26	3	14.90	0	0.00	15.20	3	2,096	0.14%
2019/03/25	3	15.05	2	14.90	14.90	1	2,048	0.05%
2019/03/22	1	14.40	10	14.45	14.50	-9	1,937	-0.46%
2019/03/21	0	0.00	5	14.30	14.20	-5	1,927	-0.26%
2019/03/20	0	0.00	1	14.15	14.15	-1	1,921	-0.05%
2019/03/11	0	0.00	47	13.55	14.00	-47	1,770	-2.65%
2019/03/08	0	0.00	7	13.30	13.20	-7	1,673	-0.42%
2019/03/05	2	13.25	0	0.00	13.35	2	1,639	0.12%
2019/02/26	0	0.00	5	12.90	12.90	-5	1,591	-0.31%
2019/02/25	0	0.00	7	12.95	12.95	-7	1,586	-0.44%
2019/02/21	0	0.00	3	13.10	13.00	-3	1,562	-0.19%
2019/02/13	21	13.28	0	0.00	13.20	21	1,500	1.40%
2019/02/11	4	13.30	2	13.35	13.30	2	1,454	0.14%
2019/01/28	10	13.40	35	13.30	13.40	-25	1,410	-1.77%
2019/01/23	0	0.00	2	13.20	13.20	-2	1,350	-0.15%
2019/01/21	45	13.60	10	13.35	13.55	35	1,310	2.67%
2019/01/18	0	0.00	18	13.58	13.30	-18	1,260	-1.43%
2019/01/17	10	12.70	3	12.80	12.75	7	1,103	0.63%
2019/01/16	3	12.40	0	0.00	12.35	3	1,069	0.28%
2019/01/15	1	12.10	0	0.00	12.15	1	1,060	0.09%
2019/01/04	2	11.85	0	0.00	11.95	2	985	0.20%
2019/01/02	0	0.00	1	12.10	12.10	-1	966	-0.10%
2018/12/28	1	12.35	0	0.00	12.40	1	951	0.11%
2018/12/25	10	13.11	0	0.00	12.95	10	852	1.17%
2018/12/24	0	0.00	19	13.44	13.30	-19	763	-2.49%
2018/12/22	10	12.75	0	0.00	12.85	10	591	1.69%
2018/12/20	8	13.00	9	13.12	12.55	-1	468	-0.21%
2018/12/10	0	0.00	10	12.00	12.00	-10	173	-5.77%
2018/09/10	0	0.00	4	11.25	11.40	-4	110	-3.63%
2018/07/19	1	11.40	0	0.00	11.35	1	403	0.25%
2018/07/02	1	12.00	0	0.00	12.00	1	978	0.10%
2018/06/21	0	0.00	5	12.50	12.50	-5	1,034	-0.48%
2018/06/07	5	12.90	0	0.00	12.75	5	1,030	0.49%
2018/06/01	1	12.55	0	0.00	12.65	1	999	0.10%
2018/05/23	4	13.13	0	0.00	12.55	4	913	0.44%
2018/04/26	10	12.20	0	0.00	12.05	10	793	1.26%
2018/04/25	10	12.25	10	12.10	12.20	0	786	0.00%
2018/04/24	2	12.70	2	12.53	12.15	0	770	0.00%
2018/04/23	0	0.00	7	12.65	12.65	-7	716	-0.98%
2018/04/20	7	11.50	0	0.00	11.50	7	663	1.06%
2018/04/10	0	0.00	3	14.00	13.55	-3	454	-0.66%
2018/04/03	1	13.10	0	0.00	13.45	1	336	0.30%
2018/04/02	0	0.00	11	12.25	12.25	-11	239	-4.60%
2018/03/09	0	0.00	6	10.50	10.50	-6	170	-3.51%