久陽 (5011)-富邦-建國券商分點個股進出

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

久陽

(5011)

可現股當沖

股價
24.25
漲跌
▲0.25
漲幅
+1.04%
成交量
207張
產業
上櫃鋼鐵類股
89人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

久陽 (5011)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/09	10	23.90	5	23.82	23.80	5	635	0.79%
2024/04/30	5	24.80	0	0.00	24.75	5	631	0.79%
2024/04/29	0	0.00	1	25.25	24.95	-1	634	-0.16%
2024/04/16	0	0.00	6	23.27	23.30	-6	624	-0.96%
2024/04/10	1	25.40	0	0.00	25.40	1	630	0.16%
2024/04/01	0	25.35	0	0.00	25.60	0	684	0.00%
2024/03/29	0	0.00	5	24.95	25.15	-5	695	-0.72%
2024/03/27	0	0.00	1	25.95	26.05	-1	728	-0.14%
2024/03/26	3	26.18	3	26.00	25.90	0	755	0.00%
2024/03/25	0	0.00	6	26.20	26.30	-6	768	-0.78%
2024/03/22	0	0.00	17	25.98	26.05	-17	791	-2.15%
2024/03/21	0	0.00	7	26.20	26.10	-7	825	-0.85%
2024/03/20	21	25.85	7	26.47	25.85	14	953	1.47%
2024/03/19	2	25.38	2	25.70	25.55	0	960	0.00%
2024/03/15	0	0.00	3	25.35	25.20	-3	1,253	-0.24%
2024/03/11	1	24.15	0	0.00	24.30	1	1,223	0.08%
2024/03/08	0	0.00	7	24.51	24.55	-7	1,215	-0.58%
2024/03/07	11	24.86	10	24.95	25.10	1	1,200	0.08%
2024/03/05	2	23.10	2	23.05	23.05	0	1,139	0.00%
2024/03/01	0	23.65	2	23.45	23.30	-2	1,127	-0.18%
2024/02/27	0	0.00	1	23.70	23.65	-1	1,113	-0.09%
2024/02/23	0	0.00	5	23.88	23.95	-5	1,108	-0.45%
2024/02/16	1	23.40	0	0.00	23.45	1	1,102	0.09%
2024/02/15	0	0.00	7	23.81	23.75	-7	1,107	-0.63%
2024/01/30	0	0.00	1	24.20	24.30	-1	1,164	-0.09%
2024/01/10	1	23.80	1	23.85	23.85	0	1,133	0.00%
2024/01/09	2	24.03	0	0.00	23.80	2	1,128	0.18%
2024/01/08	1	24.60	0	0.00	24.45	1	1,120	0.09%
2024/01/05	0	0.00	6	24.80	24.85	-6	1,114	-0.54%
2024/01/04	1	24.35	12	24.33	24.15	-11	1,107	-0.99%
2024/01/02	2	25.45	3	25.72	25.35	-1	1,079	-0.09%
2023/12/29	0	0.00	1	26.10	25.90	-1	1,068	-0.09%
2023/12/28	6	26.07	0	0.00	25.95	6	1,061	0.57%
2023/12/27	0	0.00	7	26.69	26.70	-7	1,032	-0.68%
2023/12/26	2	26.80	4	26.95	26.95	-2	1,015	-0.20%
2023/12/25	0	0.00	2	27.10	26.70	-2	1,000	-0.20%
2023/12/22	4	26.25	3	26.47	26.45	1	962	0.10%
2023/12/21	1	26.90	7	26.78	26.15	-6	947	-0.63%
2023/12/20	9	26.06	9	26.22	26.30	0	916	0.00%
2023/12/19	14	26.30	14	25.99	26.35	0	890	0.00%
2023/12/18	24	26.23	24	26.43	26.65	0	855	0.00%
2023/12/15	8	26.27	6	27.00	26.20	2	807	0.25%
2023/12/14	19	27.07	0	0.00	26.15	19	668	2.84%
2023/12/13	26	28.10	1,036	27.69	26.10	-1,010	607	-166.29%	大賣/鉅額交易
2023/12/12	15	26.58	3	26.23	26.75	12	433	2.77%
2023/12/11	20	24.80	5	24.80	24.80	15	285	5.26%
2023/12/08	10	22.20	0	0.00	22.55	10	252	3.95%
2023/12/06	0	0.00	1	22.60	22.60	-1	253	-0.39%
2023/12/05	0	0.00	2	22.68	22.65	-2	252	-0.79%
2023/11/28	1	22.05	0	0.00	22.05	1	246	0.41%
2023/11/17	0	0.00	2	22.55	22.45	-2	264	-0.76%
2023/11/15	2	22.03	0	0.00	22.25	2	254	0.79%
2023/11/14	4	21.84	7	21.93	22.30	-3	259	-1.16%
2023/11/13	13	21.96	1	21.75	21.75	12	246	4.86%
2023/10/11	0	20.60	0	0.00	20.20	0	231	0.00%
2023/10/05	0	0.00	1	20.60	20.60	-1	260	-0.38%
2023/10/04	1	20.65	3	20.60	20.60	-2	268	-0.75%
2023/10/02	0	0.00	7	20.85	20.70	-7	288	-2.42%
2023/09/26	1	21.00	0	0.00	21.00	1	309	0.32%
2023/09/07	0	0.00	2	20.50	20.55	-2	386	-0.52%
2023/09/06	0	0.00	6	20.72	20.70	-6	388	-1.54%
2023/08/25	0	20.60	0	0.00	20.60	0	398	0.00%
2023/08/24	0	21.00	2	20.65	20.40	-2	399	-0.50%
2023/08/23	0	0.00	2	20.45	20.45	-2	388	-0.52%
2023/08/21	0	0.00	2	20.90	20.80	-2	385	-0.52%
2023/08/18	1	21.25	0	0.00	20.75	1	386	0.26%
2023/08/16	1	21.00	0	0.00	20.90	1	377	0.26%
2023/08/15	1	21.80	0	0.00	21.40	1	382	0.26%
2023/08/14	0	0.00	2	21.75	21.75	-2	379	-0.53%
2023/08/10	1	22.35	0	0.00	22.25	1	378	0.26%
2023/08/04	1	22.85	0	0.00	22.90	1	397	0.25%
2023/08/02	0	0.00	1	23.10	22.85	-1	409	-0.24%
2023/07/28	1	22.85	1	22.80	22.80	0	457	0.00%
2023/07/25	0	0.00	1	22.25	23.00	-1	477	-0.21%
2023/07/24	1	22.55	0	0.00	22.35	1	475	0.21%
2023/07/20	0	0.00	2	23.20	23.10	-2	480	-0.42%
2023/07/19	1	23.15	1	23.10	23.10	0	483	0.00%
2023/07/18	0	0.00	100	23.15	23.35	-100	497	-20.12%
2023/07/17	3	23.70	0	0.00	23.70	3	496	0.60%
2023/07/13	4	24.14	0	0.00	24.00	4	508	0.79%
2023/07/11	1	26.95	0	0.00	26.80	1	513	0.19%
2023/07/10	6	27.05	0	0.00	27.00	6	545	1.10%
2023/07/05	4	27.50	0	0.00	27.40	4	635	0.63%
2023/07/04	0	0.00	4	27.15	27.15	-4	633	-0.63%
2023/07/03	2	27.20	0	0.00	27.40	2	629	0.32%
2023/06/30	0	0.00	3	26.90	26.85	-3	627	-0.48%
2023/06/20	2	26.70	1	26.70	26.70	1	829	0.12%
2023/06/19	4	26.83	0	0.00	26.85	4	842	0.47%
2023/06/15	2	27.13	0	0.00	26.85	2	850	0.24%
2023/06/14	5	27.90	1	27.60	27.60	4	837	0.48%
2023/06/06	0	0.00	1	26.80	26.90	-1	879	-0.11%
2023/06/05	1	27.20	0	0.00	27.00	1	887	0.11%
2023/06/02	2	26.90	0	0.00	26.75	2	900	0.22%
2023/06/01	0	0.00	1	26.75	26.80	-1	907	-0.11%
2023/05/31	0	0.00	1	26.60	26.70	-1	912	-0.11%
2023/05/29	1	26.60	0	0.00	26.70	1	923	0.11%
2023/05/26	0	0.00	6	26.50	26.55	-6	932	-0.64%
2023/05/24	0	0.00	1	27.15	27.15	-1	944	-0.11%
2023/05/23	0	0.00	1	27.05	27.00	-1	946	-0.11%
2023/05/22	1	26.95	0	0.00	26.85	1	959	0.10%
2023/05/16	2	26.95	0	0.00	26.90	2	967	0.21%
2023/05/11	1	26.80	1	26.65	26.65	0	979	0.00%
2023/05/10	1	27.30	1	27.30	27.30	0	974	0.00%
2023/05/09	3	28.17	6	28.40	28.10	-3	962	-0.31%
2023/05/08	0	0.00	4	28.94	28.90	-4	952	-0.42%
2023/05/05	0	0.00	1	28.15	28.00	-1	919	-0.11%
2023/05/04	2	27.93	2	28.35	27.85	0	921	0.00%
2023/05/03	3	28.00	3	27.85	27.75	0	945	0.00%
2023/05/02	0	0.00	4	27.79	28.15	-4	946	-0.42%
2023/04/28	2	27.00	0	0.00	27.00	2	933	0.21%
2023/04/24	3	26.90	0	0.00	26.90	3	928	0.32%
2023/04/21	2	27.30	0	0.00	26.70	2	933	0.21%
2023/04/20	1	27.60	1	27.60	27.60	0	918	0.00%
2023/04/19	2	28.20	1	28.10	28.10	1	911	0.11%
2023/04/17	5	28.47	4	28.41	28.40	1	892	0.11%
2023/04/14	2	29.05	3	29.08	28.85	-1	875	-0.11%
2023/04/13	0	0.00	3	29.20	28.80	-3	859	-0.35%
2023/04/12	1	28.85	2	28.88	28.75	-1	822	-0.12%
2023/04/11	5	28.59	1	28.65	28.60	4	797	0.50%
2023/04/10	2	28.95	8	29.81	28.70	-6	785	-0.76%
2023/03/31	1	27.60	0	0.00	27.55	1	714	0.14%
2023/03/29	2	27.68	1	27.45	27.45	1	710	0.14%
2023/03/28	14	28.51	11	27.75	27.80	3	699	0.43%
2023/03/27	1	28.25	12	28.05	28.90	-11	629	-1.75%
2023/03/22	1	26.20	1	26.15	26.05	0	546	0.00%
2023/03/21	0	0.00	2	26.03	26.50	-2	553	-0.36%
2023/03/20	0	0.00	1	25.70	25.75	-1	555	-0.18%
2023/03/16	3	26.08	3	25.45	25.45	0	555	0.00%
2023/03/15	0	0.00	5	26.39	26.15	-5	549	-0.91%
2023/03/13	1	25.50	1	25.55	25.55	0	545	0.00%
2023/03/09	2	26.28	3	26.40	26.05	-1	545	-0.18%
2023/03/08	1	26.05	1	26.35	26.35	0	567	0.00%
2023/03/07	31	26.36	2	26.35	26.35	29	576	5.03%
2023/03/06	0	0.00	2	25.90	25.90	-2	560	-0.36%
2023/03/03	0	0.00	1	25.65	25.55	-1	553	-0.18%
2023/03/02	1	25.25	0	0.00	25.30	1	547	0.18%
2023/02/24	1	25.25	0	0.00	25.45	1	544	0.18%
2023/02/21	1	24.65	0	0.00	24.90	1	547	0.18%
2023/02/20	1	24.80	1	24.95	24.85	0	550	0.00%
2023/02/17	1	24.80	30	24.37	24.80	-29	560	-5.18%
2023/02/15	2	24.15	0	0.00	24.30	2	561	0.36%
2023/02/13	4	24.45	0	0.00	24.50	4	568	0.70%
2023/02/10	2	24.93	1	24.85	24.85	1	566	0.18%
2023/02/09	2	25.30	0	0.00	25.30	2	561	0.36%
2023/02/08	0	0.00	10	25.70	25.55	-10	554	-1.80%
2023/02/06	1	25.55	0	0.00	25.55	1	558	0.18%
2023/02/03	2	25.80	12	25.92	25.80	-10	555	-1.80%
2023/02/02	1	26.10	0	0.00	26.10	1	550	0.18%
2023/02/01	0	0.00	14	26.48	26.25	-14	542	-2.58%
2023/01/31	0	0.00	13	25.59	25.60	-13	513	-2.53%
2023/01/30	0	0.00	1	25.30	25.15	-1	509	-0.20%
2023/01/17	3	25.00	0	0.00	25.00	3	507	0.59%
2023/01/13	5	25.65	0	0.00	25.70	5	502	0.99%
2023/01/12	0	0.00	8	25.59	25.65	-8	501	-1.60%
2023/01/11	1	25.45	9	25.52	25.40	-8	497	-1.61%
2023/01/09	2	24.70	5	24.94	25.00	-3	496	-0.60%
2023/01/06	1	24.70	0	0.00	24.70	1	496	0.20%
2023/01/05	3	24.77	7	24.69	24.60	-4	506	-0.79%
2023/01/04	0	0.00	4	24.70	24.65	-4	515	-0.78%
2023/01/03	8	24.58	0	0.00	24.60	8	518	1.54%
2022/12/30	0	0.00	4	24.70	24.75	-4	518	-0.77%
2022/12/29	4	24.20	0	0.00	24.20	4	516	0.77%
2022/12/28	26	24.76	0	0.00	24.40	26	518	5.01%
2022/12/27	3	25.00	0	0.00	24.85	3	519	0.58%
2022/12/26	3	25.25	0	0.00	25.10	3	519	0.58%
2022/12/23	10	25.64	22	25.48	25.35	-12	523	-2.29%
2022/12/22	22	25.09	0	0.00	24.95	22	528	4.17%
2022/12/19	1	25.15	0	0.00	25.00	1	556	0.18%
2022/12/16	1	25.90	0	0.00	25.45	1	562	0.18%
2022/12/15	0	0.00	2	25.83	25.80	-2	552	-0.36%
2022/12/13	30	25.51	7	25.57	25.20	23	534	4.30%
2022/12/12	2	25.15	4	24.60	25.15	-2	512	-0.39%
2022/12/09	3	24.08	1	23.95	23.95	2	499	0.40%
2022/12/07	1	23.75	2	24.03	23.90	-1	494	-0.20%
2022/12/06	11	24.54	2	24.40	24.40	9	489	1.84%
2022/12/02	10	25.02	1	25.10	25.05	9	490	1.84%
2022/12/01	6	24.81	1	24.85	24.90	5	487	1.03%
2022/11/30	2	24.93	6	25.14	24.90	-4	483	-0.83%
2022/11/29	0	0.00	3	23.97	24.00	-3	460	-0.65%
2022/11/25	7	23.21	1	23.10	22.95	6	448	1.34%
2022/11/24	0	0.00	1	23.00	23.10	-1	448	-0.22%
2022/11/23	1	22.90	4	23.00	22.90	-3	449	-0.67%
2022/11/22	1	22.80	0	0.00	22.90	1	462	0.22%
2022/11/21	1	22.65	4	23.48	23.45	-3	461	-0.65%
2022/11/18	0	22.75	0	0.00	22.50	0	440	0.00%
2022/11/17	2	22.92	0	0.00	22.85	2	439	0.46%
2022/11/16	2	23.43	0	0.00	23.10	2	438	0.46%
2022/11/15	7	23.92	1	24.10	23.65	6	463	1.29%
2022/11/14	1	22.70	1	22.85	22.90	0	447	0.00%
2022/11/10	0	0.00	1	23.00	22.20	-1	443	-0.23%
2022/10/17	2	20.00	1	20.50	20.35	1	573	0.17%
2022/10/14	15	21.12	15	21.01	20.80	0	574	0.00%
2022/10/13	0	0.00	10	20.25	20.25	-10	587	-1.70%
2022/10/12	21	21.52	21	21.47	21.65	0	597	0.00%
2022/10/11	0	0.00	1	21.10	20.90	-1	611	-0.16%
2022/10/07	0	0.00	1	21.50	21.45	-1	625	-0.16%
2022/10/06	0	0.00	1	21.65	21.60	-1	640	-0.16%
2022/10/05	3	21.82	0	0.00	21.50	3	648	0.46%
2022/09/30	1	20.80	1	21.20	21.35	0	655	0.00%
2022/09/29	9	21.02	9	21.63	21.45	0	660	0.00%
2022/09/28	5	21.85	5	20.24	20.20	0	656	0.00%
2022/09/26	4	23.11	5	23.19	22.40	-1	657	-0.15%
2022/09/23	1	24.45	1	24.20	24.20	0	654	0.00%
2022/09/19	1	25.10	0	0.00	25.05	1	669	0.15%
2022/09/16	0	0.00	1	25.60	25.45	-1	672	-0.15%
2022/09/12	1	25.60	2	25.80	25.40	-1	746	-0.13%
2022/09/08	5	24.57	0	0.00	24.50	5	754	0.66%
2022/09/07	1	24.50	0	0.00	24.50	1	768	0.13%
2022/09/05	2	25.28	2	25.35	25.25	0	781	0.00%
2022/09/01	1	25.25	0	0.00	25.35	1	800	0.12%
2022/08/30	1	25.40	0	0.00	25.40	1	807	0.12%
2022/08/29	16	25.54	0	0.00	25.40	16	808	1.98%
2022/08/25	2	26.45	0	0.00	26.45	2	795	0.25%
2022/08/23	1	26.50	1	26.55	26.55	0	803	0.00%
2022/08/22	2	26.78	1	26.90	26.80	1	805	0.12%
2022/08/19	1	27.20	0	0.00	27.20	1	777	0.13%
2022/08/17	1	27.55	0	0.00	27.45	1	785	0.13%
2022/08/16	1	27.35	0	0.00	27.30	1	786	0.13%
2022/08/15	0	0.00	10	27.28	27.30	-10	781	-1.28%
2022/08/12	3	26.95	0	0.00	27.00	3	775	0.39%
2022/08/10	1	27.25	1	27.10	27.30	0	757	0.00%
2022/08/02	2	27.18	0	0.00	27.25	2	832	0.24%
2022/07/28	4	27.64	0	0.00	27.50	4	878	0.46%
2022/07/27	1	27.50	1	27.75	27.70	0	887	0.00%
2022/07/22	1	29.30	0	0.00	28.95	1	914	0.11%
2022/07/21	6	29.78	0	0.00	29.85	6	931	0.64%
2022/07/20	0	0.00	15	30.55	30.35	-15	953	-1.57%
2022/07/19	0	0.00	16	30.84	30.50	-16	1,023	-1.56%
2022/07/14	3	26.90	6	27.45	28.50	-3	1,118	-0.27%
2022/07/13	0	0.00	9	27.03	26.90	-9	1,127	-0.80%
2022/07/12	13	26.55	1	26.25	26.35	12	1,151	1.04%
2022/07/08	0	0.00	4	27.25	27.35	-4	1,438	-0.28%
2022/07/07	8	25.84	0	0.00	26.85	8	1,688	0.47%
2022/07/06	2	26.50	5	26.44	25.80	-3	1,782	-0.17%
2022/07/05	2	26.70	0	0.00	26.60	2	1,848	0.11%
2022/07/04	25	25.34	24	25.61	26.00	1	1,928	0.05%
2022/07/01	0	0.00	14	24.60	24.85	-14	2,026	-0.69%
2022/06/28	0	0.00	3	27.70	27.70	-3	2,029	-0.15%
2022/06/27	0	0.00	10	28.00	27.90	-10	2,071	-0.48%
2022/06/22	9	26.86	0	0.00	26.75	9	2,135	0.42%
2022/06/21	5	28.10	18	27.23	28.20	-13	2,176	-0.60%
2022/06/20	1	27.05	1	26.05	26.05	0	2,184	0.00%
2022/06/17	7	28.06	7	27.85	28.55	0	2,184	0.00%
2022/06/16	13	30.90	0	0.00	29.10	13	2,276	0.57%
2022/06/15	0	0.00	5	30.65	30.40	-5	2,297	-0.22%
2022/06/13	8	32.30	12	32.65	31.85	-4	2,309	-0.17%
2022/06/08	2	34.55	0	0.00	34.30	2	2,369	0.08%
2022/06/07	2	33.25	0	0.00	33.55	2	2,417	0.08%
2022/06/02	0	0.00	2	33.10	33.05	-2	2,620	-0.08%
2022/06/01	1	32.80	0	0.00	33.30	1	2,705	0.04%
2022/05/31	1	32.65	1	32.60	32.70	0	2,754	0.00%
2022/05/30	1	32.50	8	32.41	32.50	-7	2,838	-0.25%
2022/05/27	0	0.00	2	32.00	32.00	-2	2,905	-0.07%
2022/05/26	3	32.07	0	31.90	31.80	3	3,026	0.10%
2022/05/25	13	32.27	1	32.00	32.30	12	3,166	0.38%
2022/05/24	7	32.58	6	32.39	32.10	1	3,366	0.03%
2022/05/23	3	32.55	0	0.00	32.40	3	3,480	0.09%
2022/05/20	1	32.50	1	32.55	32.50	0	3,617	0.00%
2022/05/19	15	32.41	9	32.44	32.45	6	3,899	0.15%
2022/05/18	5	32.98	0	0.00	33.20	5	4,245	0.12%
2022/05/17	7	32.41	0	0.00	32.60	7	4,378	0.16%
2022/05/16	5	32.57	6	32.71	32.70	-1	4,603	-0.02%
2022/05/13	4	32.46	0	0.00	32.55	4	4,643	0.09%
2022/05/12	4	33.08	3	32.13	32.00	1	4,713	0.02%
2022/05/11	5	35.40	0	0.00	35.00	5	4,747	0.11%
2022/05/10	6	35.12	4	35.29	35.55	2	4,839	0.04%
2022/05/09	0	0.00	5	35.60	35.50	-5	4,896	-0.10%
2022/05/06	0	0.00	2	36.30	36.25	-2	5,046	-0.04%
2022/05/05	2	37.13	3	37.02	36.80	-1	5,058	-0.02%
2022/05/04	1	37.15	17	37.00	36.75	-16	5,055	-0.32%
2022/05/03	0	0.00	13	37.03	36.80	-13	5,084	-0.26%
2022/04/29	0	0.00	46	36.83	36.50	-46	5,110	-0.90%
2022/04/28	12	36.07	3	36.00	35.80	9	5,168	0.17%
2022/04/27	6	35.83	0	0.00	36.10	6	5,262	0.11%
2022/04/26	0	0.00	2	37.35	36.40	-2	5,258	-0.04%
2022/04/25	10	38.20	7	37.09	36.70	3	5,249	0.06%
2022/04/22	47	38.73	9	39.59	39.30	38	5,188	0.73%
2022/04/21	1	38.65	3	38.60	38.40	-2	5,136	-0.04%
2022/04/20	0	0.00	4	39.26	39.40	-4	5,118	-0.08%
2022/04/19	2	39.95	4	39.80	39.70	-2	5,095	-0.04%
2022/04/18	2	39.95	3	39.58	39.20	-1	5,091	-0.02%
2022/04/15	5	40.75	23	40.75	39.70	-18	5,078	-0.35%
2022/04/14	49	41.94	81	41.89	40.90	-32	5,012	-0.64%
2022/04/13	37	42.74	34	42.58	42.15	3	4,848	0.06%
2022/04/12	6.1	40.88	14	41.25	41.05	-8	4,641	-0.17%
2022/04/11	15	41.60	5	40.96	40.40	10	4,639	0.22%
2022/04/08	2	40.15	11	41.42	41.75	-9	4,609	-0.20%
2022/04/07	28	41.15	42	41.17	39.55	-14	4,581	-0.31%
2022/04/06	2	39.35	0	0.00	39.55	2	4,567	0.04%
2022/03/30	5	40.29	1	41.00	39.95	4	4,632	0.09%
2022/03/29	7	40.01	3	40.00	40.05	4	4,600	0.09%
2022/03/28	6	38.73	1	38.95	39.55	5	4,595	0.11%
2022/03/25	31	39.28	1	39.00	39.00	30	4,597	0.65%
2022/03/24	21	40.19	1	40.15	39.90	20	4,597	0.43%
2022/03/23	0	0.00	4	41.65	41.40	-4	4,576	-0.09%
2022/03/22	19	41.33	5	41.35	41.40	14	4,568	0.31%
2022/03/21	7	41.75	2	41.73	41.30	5	4,558	0.11%
2022/03/18	6	39.56	0	0.00	39.85	6	4,491	0.13%
2022/03/16	0	0.00	1	38.40	38.30	-1	4,672	-0.02%
2022/03/15	0	0.00	2	39.08	38.00	-2	4,826	-0.04%
2022/03/14	1	39.40	5	39.44	39.35	-4	5,003	-0.08%
2022/03/11	2	38.73	0	0.00	39.00	2	5,141	0.04%
2022/03/10	16	38.51	2	39.13	39.10	14	5,562	0.25%
2022/03/09	8	36.41	6	37.41	37.95	2	5,865	0.03%
2022/03/08	8	37.02	74	36.35	35.10	-66	6,091	-1.08%
2022/03/07	12	38.68	9	39.02	38.70	3	6,164	0.05%
2022/03/04	12	40.25	12	40.15	40.10	0	6,089	0.00%
2022/03/03	3	41.50	5	41.67	41.15	-2	6,042	-0.03%
2022/03/02	5	41.68	19	41.93	41.15	-14	5,972	-0.23%
2022/03/01	22	41.16	11	41.86	42.05	11	5,919	0.19%
2022/02/25	27	40.74	37	40.56	40.90	-10	5,809	-0.17%
2022/02/24	23	39.72	53	39.40	38.70	-30	5,674	-0.53%
2022/02/23	16	39.32	8	40.20	39.55	8	5,498	0.15%
2022/02/22	10	40.38	22	41.18	40.10	-12	5,384	-0.22%
2022/02/21	35	43.33	32.9	42.85	42.20	2.1	5,279	0.04%
2022/02/18	126	41.40	96	41.69	42.45	30	5,054	0.59%	大買/
2022/02/17	17	39.03	15	38.89	39.50	2	4,767	0.04%
2022/02/16	22	41.59	56	41.43	40.40	-34	4,671	-0.73%
2022/02/15	17	39.86	2	40.10	39.50	15	4,491	0.33%
2022/02/14	16	39.88	13	39.80	39.45	3	4,459	0.07%
2022/02/11	49	40.15	23	39.80	39.90	26	4,390	0.59%
2022/02/10	30	39.89	10	40.14	40.20	20	4,332	0.46%
2022/02/09	35	39.73	26	39.88	39.80	9	4,256	0.21%
2022/02/08	72	39.35	19	39.56	39.50	53	4,196	1.26%
2022/02/07	7	37.09	14	36.99	37.30	-7	4,062	-0.17%
2022/01/26	8	34.81	0	0.00	34.80	8	4,081	0.20%
2022/01/25	12	35.10	5	35.93	34.95	7	4,107	0.17%
2022/01/24	16	36.21	13	36.06	36.00	3	4,102	0.07%
2022/01/21	5	38.14	1	36.90	36.90	4	4,112	0.10%
2022/01/20	7	38.86	6	38.46	39.00	1	4,045	0.02%
2022/01/19	2	36.78	5	36.98	36.75	-3	3,946	-0.08%
2022/01/18	4	36.95	0	0.00	36.35	4	3,925	0.10%
2022/01/17	4	36.50	0	0.00	36.05	4	3,913	0.10%
2022/01/14	0	0.00	4	34.45	35.85	-4	3,888	-0.10%
2022/01/11	10	35.76	1	35.65	35.20	9	3,828	0.24%
2022/01/10	2	35.20	0	0.00	35.80	2	3,807	0.05%
2022/01/07	3	35.00	14	35.61	35.15	-11	3,790	-0.29%
2022/01/06	13	37.00	2	36.98	36.80	11	3,748	0.29%
2022/01/05	14	37.86	15	37.63	37.00	-1	3,727	-0.03%
2022/01/04	6	38.02	59	38.57	38.20	-53	3,676	-1.44%
2022/01/03	11	37.07	11	37.30	36.35	0	3,571	0.00%
2021/12/30	22	36.73	22	36.90	37.00	0	3,529	0.00%
2021/12/29	41	36.19	46	36.35	36.85	-5	3,466	-0.14%
2021/12/28	33	35.00	28	35.09	34.65	5	3,367	0.15%
2021/12/27	0	0.00	87	34.12	34.10	-87	3,315	-2.62%
2021/12/24	14	33.92	3	33.65	33.85	11	3,301	0.33%
2021/12/23	4	33.40	37	32.90	33.75	-33	3,278	-1.01%
2021/12/22	1	33.10	32	32.85	32.45	-31	3,259	-0.95%
2021/12/21	10	32.57	0	0.00	32.90	10	3,238	0.31%
2021/12/20	1	33.70	21	33.39	33.15	-20	3,218	-0.62%
2021/12/17	0	0.00	4	33.45	32.55	-4	3,171	-0.13%
2021/12/16	0	0.00	4	33.74	33.40	-4	3,134	-0.13%
2021/12/15	1	33.70	0	0.00	33.75	1	3,120	0.03%
2021/12/14	0	0.00	10	33.55	33.80	-10	3,092	-0.32%
2021/12/13	10	34.68	34	33.98	34.85	-24	3,045	-0.79%
2021/12/10	78	37.22	23	36.78	35.00	55	2,918	1.88%
2021/12/09	83	38.40	34	38.60	38.85	49	2,812	1.74%
2021/12/08	137	41.38	48	41.57	40.55	89	2,646	3.36%	大買/
2021/12/07	30	41.10	33	41.16	41.05	-3	2,437	-0.12%
2021/12/06	147	42.16	64	42.18	42.00	83	2,263	3.67%	大買/
2021/12/03	37	39.58	147	39.84	40.00	-110	1,817	-6.05%	大賣/鉅額交易
2021/12/02	172	39.45	44	39.13	40.00	128	1,453	8.81%	大買/鉅額交易
2021/12/01	39	36.25	35.1	35.33	36.40	3.9	1,151	0.34%
2021/11/30	0	0.00	1	33.00	33.10	-1	943	-0.11%
2021/11/26	2	34.03	2	34.48	32.50	0	915	0.00%
2021/11/25	2.1	34.27	15	34.35	34.00	-12.9	896	-1.44%
2021/11/24	1	33.40	4	33.35	33.45	-3	875	-0.34%
2021/11/23	11	33.60	0	0.00	33.55	11	860	1.28%
2021/11/22	16	33.60	0	0.00	33.80	16	849	1.88%
2021/11/18	0	0.00	10	31.80	32.00	-10	810	-1.23%
2021/11/17	0	0.00	4	33.98	33.10	-4	778	-0.51%
2021/11/16	9	34.98	7	35.21	35.05	2	715	0.28%
2021/11/15	28	34.36	14	33.90	33.65	14	647	2.16%
2021/11/12	2	32.40	0	0.00	33.80	2	617	0.32%
2021/11/11	1.2	33.08	0	0.00	33.00	1.2	593	0.20%
2021/11/10	0.1	32.55	0	0.00	32.50	0.1	588	0.01%
2021/11/08	0	0.00	2	34.30	33.30	-2	600	-0.33%
2021/11/05	0	0.00	2	33.20	32.60	-2	574	-0.35%
2021/11/04	11	33.72	10	33.75	32.70	1	566	0.18%
2021/11/03	1	34.20	2	33.45	33.30	-1	537	-0.19%
2021/11/02	3	32.05	5	31.13	31.95	-2	478	-0.42%
2021/11/01	0	0.00	1	30.85	30.05	-1	431	-0.23%
2021/10/29	0	0.00	3	30.37	30.60	-3	396	-0.76%
2021/10/28	2	26.88	0	0.00	27.85	2	348	0.57%
2021/10/27	0	0.00	1	26.30	25.35	-1	344	-0.29%
2021/10/22	0	25.10	0	0.00	24.25	0	339	0.00%
2021/10/13	0	0.00	1	24.20	24.40	-1	413	-0.24%
2021/10/07	1	24.90	0	0.00	24.90	1	467	0.21%
2021/10/01	0	0.00	2	26.60	25.50	-2	490	-0.41%
2021/09/28	0	0.00	9	27.54	27.95	-9	505	-1.78%
2021/09/13	1	27.95	0	0.00	28.35	1	730	0.14%
2021/09/10	0	0.00	2	26.00	25.95	-2	726	-0.28%
2021/09/09	2	25.68	0	0.00	25.50	2	732	0.27%
2021/08/26	0	0.00	2	27.35	27.00	-2	838	-0.24%
2021/08/25	1	26.70	0	0.00	26.65	1	839	0.12%
2021/08/23	2	25.80	0	0.00	25.80	2	845	0.24%
2021/08/19	0	26.95	0	0.00	25.85	0	846	0.00%
2021/08/18	0	0.00	3	25.25	26.85	-3	843	-0.36%
2021/08/17	4	26.94	4	27.55	26.25	0	829	0.00%
2021/08/13	4	32.04	0	0.00	32.20	4	787	0.51%
2021/08/12	1	32.00	0	0.00	32.10	1	763	0.13%
2021/08/11	0	0.00	1	29.30	29.25	-1	762	-0.13%
2021/08/09	0	30.35	0	0.00	30.80	0	789	0.00%
2021/07/22	0	0.00	10	32.60	32.25	-10	887	-1.13%
2021/07/21	1	32.60	0	0.00	32.30	1	890	0.11%
2021/07/20	10	32.30	2	32.30	32.85	8	883	0.91%
2021/07/19	0	0.00	4	32.25	32.25	-4	875	-0.46%
2021/07/13	0	0.00	6	29.88	29.70	-6	925	-0.65%
2021/07/12	0	0.00	16	29.87	29.45	-16	934	-1.71%
2021/07/09	13	29.59	2	30.00	29.45	11	936	1.17%
2021/07/07	0	0.00	3	29.48	29.25	-3	948	-0.32%
2021/07/06	0	0.00	1	30.00	29.80	-1	955	-0.10%
2021/07/05	5	30.54	1	30.40	30.20	4	973	0.41%
2021/07/01	0	0.00	1	30.40	30.35	-1	988	-0.10%
2021/06/30	1	31.50	2	31.35	31.15	-1	977	-0.10%
2021/06/29	4	30.40	0	0.00	30.40	4	960	0.42%
2021/06/28	1	30.40	8	30.50	30.90	-7	934	-0.75%
2021/06/25	5	29.80	3	29.57	29.20	2	916	0.22%
2021/06/24	2	29.00	2	29.15	29.25	0	914	0.00%
2021/06/23	6	29.66	1	29.30	28.85	5	907	0.55%
2021/06/22	9	28.55	2	28.10	29.15	7	861	0.81%
2021/06/21	2	27.00	0	0.00	26.50	2	824	0.24%
2021/06/17	0	0.00	1	27.70	27.65	-1	839	-0.12%
2021/06/16	1	27.60	1	27.75	27.35	0	846	0.00%
2021/06/15	1	27.05	0	0.00	27.40	1	848	0.12%
2021/06/07	0	0.00	2	25.25	25.00	-2	821	-0.24%
2021/06/04	0	0.00	1	25.95	26.00	-1	823	-0.12%
2021/06/03	0	0.00	2	26.40	26.40	-2	830	-0.24%
2021/05/31	2	27.45	0	0.00	26.60	2	847	0.24%
2021/05/28	0	0.00	2	25.85	26.00	-2	846	-0.24%
2021/05/25	0	0.00	2	24.35	24.35	-2	883	-0.23%
2021/05/24	0	0.00	3	24.55	24.80	-3	939	-0.32%
2021/05/20	6	26.10	6.2	24.97	24.30	-0.2	1,084	-0.01%
2021/05/17	2	20.85	0	0.00	20.80	2	1,158	0.17%
2021/05/13	2	24.25	1	25.10	24.15	1	1,165	0.09%
2021/05/12	1	26.55	19	28.01	26.55	-18	1,161	-1.55%
2021/05/11	2	30.45	2	30.63	29.50	0	1,179	0.00%
2021/05/10	0	0.00	5	31.26	31.30	-5	1,194	-0.42%
2021/05/06	1	30.20	2	29.00	29.00	-1	1,219	-0.08%
2021/05/05	5	28.69	0	0.00	28.55	5	1,227	0.41%
2021/05/04	7	29.97	0	0.00	29.15	7	1,254	0.56%
2021/04/29	2	32.10	5	32.00	32.00	-3	1,296	-0.23%
2021/04/28	0	0.00	8	32.33	32.60	-8	1,297	-0.62%
2021/04/27	1	32.85	0	0.00	32.95	1	1,303	0.08%
2021/04/26	2	33.85	1	33.55	33.45	1	1,312	0.08%
2021/04/23	10	34.10	0	0.00	34.35	10	1,331	0.75%
2021/04/22	3	36.25	6	35.30	34.15	-3	1,340	-0.22%
2021/04/21	7	35.78	1	35.75	35.50	6	1,311	0.46%
2021/04/20	5	35.27	8	34.86	35.55	-3	1,306	-0.23%
2021/04/19	6	34.88	15	34.70	34.70	-9	1,292	-0.70%
2021/04/16	6	34.25	1	34.30	34.20	5	1,292	0.39%
2021/04/14	0	0.00	4	32.86	32.60	-4	1,384	-0.29%
2021/04/13	1	33.70	36	34.42	33.30	-35	1,516	-2.31%
2021/04/12	0	0.00	1	34.35	34.50	-1	1,572	-0.06%
2021/04/09	5	33.52	0	0.00	33.60	5	1,578	0.32%
2021/04/08	30	33.32	1.2	32.85	32.55	28.8	1,568	1.84%
2021/04/07	3	31.48	0	0.00	31.60	3	1,570	0.19%
2021/04/01	0	0.00	5	30.55	30.60	-5	1,620	-0.31%
2021/03/31	0	0.00	6	31.02	31.00	-6	1,634	-0.37%
2021/03/30	0	0.00	10	32.08	31.70	-10	1,651	-0.61%
2021/03/29	0	0.00	4	32.65	32.20	-4	1,671	-0.24%
2021/03/24	0	0.00	0.3	33.10	33.15	-0.3	1,839	-0.02%
2021/03/15	0	0.00	1	36.25	36.15	-1	2,300	-0.04%
2021/02/25	2	34.05	1	33.95	34.20	1	2,761	0.04%
2021/02/24	3	33.60	1	32.95	33.65	2	2,820	0.07%
2021/02/23	4	35.78	15	39.49	35.55	-11	2,900	-0.38%
2021/02/22	2	37.73	2	39.25	39.45	0	2,893	0.00%
2021/02/19	13	37.04	8	36.80	37.00	5	2,977	0.17%
2021/02/18	0	0.00	1	36.10	36.10	-1	2,950	-0.03%
2021/02/17	0	0.00	1	32.60	32.85	-1	2,922	-0.03%
2021/02/05	1	30.40	0	0.00	31.00	1	2,920	0.03%
2021/02/04	1	30.00	39	29.55	30.70	-38	2,914	-1.30%
2021/02/03	1	31.90	0	0.00	30.70	1	2,904	0.03%
2021/02/02	0	0.00	19	31.51	31.35	-19	2,900	-0.65%
2021/02/01	25	33.64	1	32.60	32.60	24	2,872	0.84%
2021/01/28	0	0.00	2	36.13	36.00	-2	2,840	-0.07%
2021/01/27	3	35.42	0	0.00	35.55	3	2,829	0.11%
2021/01/26	3.1	35.54	0	0.00	34.70	3.1	2,832	0.11%
2021/01/25	1	34.00	1.3	33.59	34.15	-0.3	2,811	-0.01%
2021/01/21	0	0.00	1	35.75	35.50	-1	2,943	-0.03%
2021/01/20	3	36.02	0	0.00	35.80	3	2,983	0.10%
2021/01/18	6	36.40	1	35.45	35.90	5	2,961	0.17%
2021/01/15	10	36.45	0	0.00	36.45	10	2,937	0.34%
2021/01/13	2	38.80	0	0.00	38.25	2	2,928	0.07%
2021/01/12	11	38.28	0	0.00	38.05	11	2,928	0.38%
2021/01/11	1	39.90	0	0.00	39.70	1	2,927	0.03%
2021/01/08	4	39.20	3	39.45	39.50	1	2,950	0.03%
2021/01/07	0	0.00	1	44.10	40.70	-1	2,979	-0.03%
2021/01/06	2	45.90	4	45.31	45.00	-2	2,974	-0.07%
2021/01/05	1	43.00	6	41.58	43.50	-5	2,848	-0.18%
2021/01/04	2	40.13	3	40.05	40.00	-1	2,785	-0.04%
2020/12/31	0	0.00	2	39.20	39.20	-2	2,773	-0.07%
2020/12/30	2	39.00	3	39.53	39.20	-1	2,764	-0.04%
2020/12/29	3	38.60	1	38.75	38.30	2	2,742	0.07%
2020/12/28	7	39.71	0	0.00	39.80	7	2,702	0.26%
2020/12/22	5	39.06	2	38.73	39.00	3	2,582	0.12%
2020/12/21	1	40.80	0	0.00	41.20	1	2,520	0.04%
2020/12/18	1	40.00	2	42.78	42.50	-1	2,477	-0.04%
2020/12/17	3	39.43	0	0.00	39.60	3	2,398	0.13%
2020/12/16	2	39.30	2	39.10	38.95	0	2,385	0.00%
2020/12/15	0	0.00	8	39.66	38.85	-8	2,360	-0.34%
2020/12/14	0	0.00	1	37.25	37.60	-1	2,296	-0.04%
2020/12/11	12	40.28	4	41.91	39.25	8	2,231	0.36%
2020/12/10	11	42.72	9	42.97	43.20	2	2,091	0.10%
2020/12/09	4	37.38	6	38.90	40.00	-2	1,954	-0.10%
2020/12/08	6	35.91	0	0.00	36.40	6	1,854	0.32%
2020/12/07	2	34.33	1	36.10	35.15	1	1,805	0.06%
2020/12/04	2	31.30	2	31.90	33.35	0	1,694	0.00%
2020/11/30	0	0.00	4	30.13	30.25	-4	1,538	-0.26%
2020/11/27	10	29.95	10	29.15	29.55	0	1,481	0.00%
2020/11/26	1	28.45	0	0.00	29.15	1	1,422	0.07%
2020/11/25	1	28.10	0	0.00	28.05	1	1,378	0.07%
2020/11/24	22	28.81	20	27.96	28.45	2	1,357	0.15%
2020/11/23	25	28.22	28	28.37	28.55	-3	1,303	-0.23%
2020/11/20	39	28.59	31	28.73	28.80	8	1,221	0.65%
2020/11/19	14	26.31	18	26.57	27.55	-4	1,081	-0.37%
2020/11/18	0	0.00	1	25.60	25.35	-1	979	-0.10%
2020/11/17	1	23.65	0	0.00	23.50	1	851	0.12%
2020/11/16	1	22.90	0	0.00	22.85	1	827	0.12%
2020/11/11	1	23.30	1	23.25	23.10	0	793	0.00%
2020/11/10	0	0.00	1	22.70	23.20	-1	770	-0.13%
2020/11/06	0.5	22.20	0	0.00	22.20	0.5	748	0.07%
2020/11/02	1	22.30	0	0.00	22.10	1	727	0.14%
2020/10/30	2	22.63	0	0.00	22.30	2	721	0.28%
2020/10/29	6	24.03	4	23.46	23.40	2	697	0.29%
2020/10/28	1	23.10	1	23.20	23.50	0	565	0.00%
2020/10/27	0.5	21.60	0	0.00	21.40	0.5	518	0.10%
2020/10/26	1	22.10	0	0.00	22.05	1	511	0.20%
2020/10/19	1	22.50	6	22.72	22.10	-5	525	-0.95%
2020/10/16	3	22.70	0	0.00	23.00	3	499	0.60%
2020/10/15	5	22.96	16	23.18	23.15	-11	458	-2.40%
2020/10/14	17	22.90	1	23.15	22.95	16	383	4.18%
2020/10/05	1	18.90	0	0.00	19.00	1	266	0.38%
2020/08/27	1	18.30	0	0.00	18.00	1	224	0.44%
2020/08/11	1	20.20	0	0.00	19.45	1	204	0.49%
2020/08/10	1	21.00	0	0.00	20.60	1	197	0.51%
2020/08/07	0	0.00	1	21.30	21.20	-1	191	-0.52%
2020/08/04	2	21.00	2	21.00	21.00	0	163	0.00%
2020/08/03	1	21.70	0	0.00	21.20	1	152	0.65%
2020/07/31	0	0.00	2	19.80	19.80	-2	113	-1.76%
2020/07/29	2	19.20	0	0.00	19.20	2	106	1.88%
2018/10/11	0	0.00	1	16.85	17.15	-1	8	-11.28%
2018/06/07	0	0.00	1	17.90	17.90	-1	41	-2.38%
2018/06/05	0	0.00	1	17.60	17.60	-1	56	-1.76%
2018/05/04	0	0.00	5	17.60	17.60	-5	56	-8.88%
2018/04/24	2	17.00	0	0.00	16.70	2	55	3.58%
2018/04/20	7	18.31	2	17.85	17.40	5	51	9.65%
2018/03/02	0	0.00	2	16.30	16.15	-2	18	-11.03%