隆大 (5519)-第一金-高雄券商分點個股進出

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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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	1	43.60	1	44.60	44.10	0	1,609	0.00%
2024/04/25	0	0.00	4	43.60	43.70	-4	1,583	-0.25%
2024/04/24	0	42.20	3	42.75	42.60	-3	1,557	-0.19%
2024/04/23	2	43.05	7	42.71	42.95	-5	1,549	-0.32%
2024/04/22	14	42.80	2	43.10	41.60	12	1,514	0.79%
2024/04/19	12	41.35	5	42.15	42.20	7	1,479	0.47%
2024/04/18	0	0.00	15.5	41.82	42.90	-15.5	1,427	-1.09%
2024/04/16	0.3	38.50	0	0.00	38.10	0.3	1,367	0.02%
2024/04/12	10	39.70	0	0.00	39.80	10	1,337	0.75%
2024/04/11	0.3	39.10	0	0.00	39.10	0.3	1,332	0.02%
2024/04/09	2	40.40	4	40.30	40.80	-2	1,273	-0.16%
2024/04/08	15	40.39	0	0.00	40.45	15	1,266	1.18%
2024/04/03	5	41.50	0	0.00	40.55	5	1,216	0.41%
2024/04/02	2	41.88	8	42.13	42.30	-6	1,185	-0.51%
2024/04/01	2	40.90	0	0.00	40.90	2	1,156	0.17%
2024/03/28	5	40.10	0	0.00	40.20	5	1,142	0.44%
2024/03/27	1	40.20	0.4	40.80	40.45	0.6	1,134	0.05%
2024/03/26	0	0.00	3	39.55	39.00	-3	1,120	-0.27%
2024/03/25	0	0.00	6	38.68	38.85	-6	1,098	-0.55%
2024/03/22	5	38.45	0	0.00	38.00	5	1,093	0.46%
2024/03/21	0	0.00	17	38.48	39.10	-17	1,088	-1.56%
2024/03/20	6	37.17	0	0.00	37.00	6	1,061	0.57%
2024/03/18	6	36.48	0	0.00	38.00	6	1,047	0.57%
2024/03/15	2	38.60	0	0.00	37.90	2	1,029	0.19%
2024/03/14	1	38.35	1	39.05	39.30	0	1,021	0.00%
2024/03/13	1	37.60	2.3	38.00	38.50	-1.3	1,068	-0.12%
2024/03/12	1	38.50	1	39.30	37.90	0	1,056	0.00%
2024/03/11	3.7	36.81	15	37.45	35.95	-11.3	980	-1.15%
2024/03/07	2	35.60	1	35.70	35.60	1	899	0.11%
2024/03/06	5	35.90	0	35.80	35.85	5	907	0.55%
2024/03/01	0	0.00	1	34.65	34.70	-1	900	-0.11%
2024/02/27	1	35.15	0	0.00	35.00	1	908	0.11%
2024/02/21	0	0.00	1	35.10	35.85	-1	924	-0.11%
2024/02/19	0	0.00	0	33.15	33.35	0	909	0.00%
2024/02/16	0	0.00	1	32.05	31.95	-1	907	-0.11%
2024/02/15	0	0.00	0.2	31.60	31.90	-0.2	916	-0.02%
2024/02/01	0	0.00	1	32.00	32.00	-1	990	-0.10%
2024/01/30	0	0.00	3	31.23	31.60	-3	1,005	-0.30%
2024/01/29	0	0.00	0	31.10	31.20	0	1,021	0.00%
2024/01/22	0	0.00	1	30.40	30.45	-1	1,001	-0.10%
2024/01/19	1	29.05	0	0.00	29.10	1	977	0.10%
2024/01/17	0	0.00	2	29.30	28.85	-2	971	-0.21%
2024/01/16	0	0.00	12	29.75	29.60	-12	954	-1.26%
2024/01/10	0	0.00	0.1	29.96	29.55	-0.1	950	-0.01%
2024/01/08	3	30.42	0	0.00	30.65	3	983	0.30%
2024/01/02	1	30.00	0	0.00	30.20	1	978	0.10%
2023/12/28	1	29.70	0	0.00	29.70	1	962	0.10%
2023/12/27	1	29.85	0	0.00	30.05	1	959	0.10%
2023/12/21	1	29.30	0	0.00	29.00	1	929	0.11%
2023/12/19	0	0.00	5	29.50	29.75	-5	908	-0.55%
2023/12/18	0	0.00	2.1	30.18	29.75	-2.1	902	-0.23%
2023/12/14	1	30.25	0	0.00	30.00	1	880	0.11%
2023/12/13	1	29.65	0	0.00	29.90	1	868	0.12%
2023/12/11	2	30.08	0	0.00	29.95	2	846	0.24%
2023/12/08	0.3	31.55	8	31.04	30.80	-7.7	822	-0.94%
2023/12/07	14	30.04	0	0.00	29.85	14	750	1.87%
2023/12/06	2	29.65	0	0.00	29.70	2	725	0.28%
2023/12/01	0	0.00	1	29.50	29.65	-1	673	-0.15%
2023/11/21	1	29.45	0	0.00	29.50	1	581	0.17%
2023/11/20	1	29.75	3	29.85	29.90	-2	565	-0.35%
2023/11/17	1	29.30	1	29.75	29.80	0	546	0.00%
2023/11/16	2	29.58	4	29.59	29.50	-2	527	-0.38%
2023/11/15	0	0.00	1	28.45	28.60	-1	500	-0.20%
2023/11/14	1	28.05	12	28.08	28.15	-11	484	-2.27%
2023/11/13	3	27.72	0	0.00	27.80	3	476	0.63%
2023/11/10	4	27.56	8	28.15	27.20	-4	455	-0.88%
2023/11/09	2	28.50	2	28.43	28.50	0	416	0.00%
2023/11/08	2	27.55	0	0.00	27.55	2	382	0.52%
2023/11/06	2	26.68	18	26.09	26.50	-16	355	-4.50%
2023/11/03	1	25.35	0	0.00	25.40	1	332	0.30%
2023/11/01	0	0.00	4	25.00	25.00	-4	322	-1.24%
2023/10/19	3	24.90	12	24.90	25.10	-9	303	-2.96%
2023/10/18	1	24.70	0	0.00	24.75	1	296	0.34%
2023/10/17	0	0.00	4	24.90	24.90	-4	295	-1.35%
2023/10/02	1	23.55	0	0.00	23.65	1	333	0.30%
2023/09/27	0	0.00	1	23.10	23.30	-1	335	-0.30%
2023/08/31	0	0.00	0.4	22.50	22.45	-0.4	375	-0.11%
2023/08/24	1	22.55	0	0.00	22.45	1	384	0.26%
2023/08/14	2	22.50	0.3	22.70	22.45	1.7	407	0.42%
2023/08/07	2	22.20	0	0.00	22.25	2	401	0.50%
2023/08/02	0.2	22.10	0	0.00	22.00	0.2	404	0.06%
2023/07/31	1	22.10	0	0.00	22.00	1	409	0.24%
2023/07/27	1	22.40	0	0.00	22.45	1	409	0.24%
2023/07/21	5	22.25	0	0.00	22.15	5	406	1.23%
2023/07/19	3	22.20	0	0.00	21.95	3	410	0.73%
2023/07/17	2	22.60	1	22.65	22.75	1	384	0.26%
2023/07/13	0.2	23.20	0	0.00	23.10	0.2	374	0.05%
2023/07/11	0.2	25.29	0	0.00	25.25	0.2	353	0.06%
2023/07/10	5	25.15	0	0.00	25.15	5	362	1.38%
2023/07/06	0	0.00	1	25.10	25.10	-1	356	-0.28%
2023/07/04	1	25.05	0	0.00	25.05	1	354	0.28%
2023/06/19	0	0.00	1	25.05	25.00	-1	361	-0.28%
2023/06/16	0	0.00	20	24.85	24.90	-20	351	-5.69%
2023/06/02	12.2	24.71	0	0.00	24.65	12.2	378	3.22%
2023/05/24	0	0.00	8	24.75	24.80	-8	443	-1.80%
2023/04/26	0	0.00	1	24.15	24.40	-1	395	-0.25%
2023/04/24	0	0.00	2	24.10	24.25	-2	390	-0.51%
2023/04/17	0.1	24.75	0	0.00	24.70	0.1	369	0.03%
2023/04/14	0	0.00	1	24.95	24.85	-1	364	-0.27%
2023/04/13	1	24.60	1	24.85	24.80	0	355	0.00%
2023/04/11	0	0.00	3	24.20	24.15	-3	319	-0.94%
2023/03/31	0	0.00	3	24.00	24.00	-3	299	-1.00%
2023/03/23	0	0.00	1	24.15	24.20	-1	280	-0.36%
2023/03/20	0	0.00	10	23.85	23.90	-10	270	-3.70%
2023/03/10	5	24.00	0	0.00	24.00	5	258	1.93%
2023/03/09	0	0.00	1	24.20	24.15	-1	255	-0.39%
2023/03/08	1	24.05	0	0.00	24.10	1	253	0.39%
2023/03/07	0	0.00	12	24.11	24.25	-12	253	-4.73%
2023/03/06	3	24.10	7	24.10	24.00	-4	241	-1.66%
2023/03/03	0	0.00	1	23.95	23.95	-1	233	-0.43%
2023/03/02	10	23.75	0	0.00	23.70	10	224	4.45%
2023/03/01	2	23.68	0	0.00	23.70	2	218	0.91%
2023/02/24	2	23.35	20	23.40	23.35	-18	207	-8.69%
2023/02/23	3	23.77	10	23.77	23.85	-7	188	-3.72%
2023/02/22	0	0.00	9	23.39	23.50	-9	173	-5.20%
2023/02/21	10	23.00	0	0.00	23.05	10	164	6.07%
2023/02/20	10	22.90	3	22.85	23.05	7	163	4.28%
2023/02/10	20	22.55	1	22.50	22.45	19	178	10.65%
2023/02/09	10	22.60	0	0.00	22.65	10	182	5.47%
2023/02/03	0	0.00	2	22.48	22.50	-2	184	-1.08%
2023/02/01	1	22.45	0	0.00	22.35	1	180	0.55%
2023/01/31	2	22.40	0	0.00	22.40	2	179	1.11%
2023/01/13	2	22.08	0	0.00	22.00	2	178	1.12%
2023/01/11	2	22.30	0	0.00	22.30	2	176	1.13%
2023/01/05	1	22.40	0	0.00	22.30	1	178	0.56%
2022/12/29	0	0.00	1	22.40	22.40	-1	180	-0.55%
2022/12/26	5	22.79	0	0.00	22.65	5	186	2.69%
2022/12/19	0	0.00	1	22.75	22.75	-1	219	-0.45%
2022/12/14	0	0.00	1	22.85	22.85	-1	235	-0.43%
2022/12/07	0	0.00	1	22.85	22.80	-1	267	-0.37%
2022/12/06	0	0.00	2	23.00	23.00	-2	271	-0.74%
2022/12/05	0	0.00	1	23.00	23.00	-1	273	-0.37%
2022/12/02	0	0.00	1	22.90	22.95	-1	274	-0.36%
2022/12/01	0	0.00	2	22.83	22.80	-2	278	-0.72%
2022/11/30	0	0.00	1	22.65	22.70	-1	277	-0.36%
2022/11/29	0	0.00	1	22.55	22.55	-1	276	-0.36%
2022/11/23	0	0.00	2	22.15	22.15	-2	274	-0.73%
2022/11/22	2	22.10	0	0.00	22.05	2	275	0.73%
2022/11/02	1	20.70	0	0.00	20.60	1	278	0.36%
2022/10/20	1	20.45	0	0.00	20.55	1	353	0.28%
2022/10/19	1	20.65	0	0.00	20.65	1	353	0.28%
2022/10/07	0	0.00	1	22.05	21.90	-1	345	-0.29%
2022/09/28	3	21.57	0	0.00	21.45	3	355	0.84%
2022/09/22	0	0.00	1	22.50	22.50	-1	342	-0.29%
2022/09/21	0	0.00	1	22.45	22.45	-1	337	-0.30%
2022/09/20	0	0.00	1	22.45	22.40	-1	338	-0.30%
2022/09/19	0	0.00	3	22.33	22.35	-3	333	-0.90%
2022/09/15	0	0.00	1	22.30	22.20	-1	323	-0.31%
2022/09/14	0	0.00	4	22.16	22.20	-4	318	-1.25%
2022/09/06	5	21.80	0	0.00	21.90	5	304	1.64%
2022/08/30	3	21.90	3	21.80	21.80	0	318	0.00%
2022/08/25	0	0.00	2	22.03	21.90	-2	318	-0.63%
2022/08/08	0	0.00	2	20.50	20.40	-2	326	-0.61%
2022/08/05	0	0.00	5	22.59	22.65	-5	311	-1.61%
2022/08/04	2	22.20	0	0.00	22.35	2	298	0.67%
2022/08/02	0	0.00	0.2	22.60	22.60	-0.2	289	-0.05%
2022/07/29	0.2	22.35	0	0.00	22.15	0.2	300	0.05%
2022/07/11	1	21.15	0	0.00	21.15	1	350	0.28%
2022/07/06	2	21.20	0	0.00	21.15	2	365	0.55%
2022/06/30	1	21.80	0	0.00	21.75	1	405	0.25%
2022/05/17	1	21.35	0	0.00	21.50	1	655	0.15%
2022/05/16	2	21.35	0	0.00	21.25	2	657	0.30%
2022/05/12	1	21.80	0	0.00	21.55	1	650	0.15%
2022/05/06	3	22.73	0	0.00	22.75	3	676	0.44%
2022/04/29	0	0.00	1	23.00	23.00	-1	684	-0.15%
2022/04/25	8	23.35	0	0.00	23.25	8	688	1.16%
2022/04/21	1	23.85	0	0.00	23.80	1	691	0.14%
2022/04/18	4	23.46	0	0.00	23.45	4	729	0.55%
2022/04/14	0	0.00	20	23.60	23.80	-20	755	-2.65%
2022/04/13	3	23.60	0	0.00	23.40	3	767	0.39%
2022/04/11	2	23.65	0	0.00	23.60	2	788	0.25%
2022/04/06	1	24.50	5	24.85	24.60	-4	788	-0.51%
2022/04/01	2	25.15	2	25.25	25.05	0	771	0.00%
2022/03/31	0	0.00	11	24.90	25.10	-11	751	-1.46%
2022/03/30	0	0.00	4	24.50	24.50	-4	724	-0.55%
2022/03/29	0	0.00	1	24.35	24.30	-1	711	-0.14%
2022/03/28	0	0.00	1	24.40	24.35	-1	703	-0.14%
2022/03/25	0	0.00	3	24.33	24.35	-3	695	-0.43%
2022/03/24	0	0.00	2	24.30	24.40	-2	689	-0.29%
2022/03/23	0	0.00	1	24.00	24.20	-1	677	-0.15%
2022/03/17	0	0.00	1	23.10	23.10	-1	609	-0.16%
2022/03/16	1	22.75	0	0.00	22.80	1	607	0.16%
2022/03/09	0	0.00	2	22.95	22.85	-2	610	-0.33%
2022/03/02	2	23.05	0	0.00	23.05	2	584	0.34%
2022/03/01	4	22.85	0	0.00	22.80	4	581	0.69%
2022/02/25	2	22.80	0	0.00	23.00	2	575	0.35%
2022/02/24	2	22.90	3	23.22	22.75	-1	574	-0.17%
2022/02/22	2	22.95	5	22.90	23.00	-3	568	-0.53%
2022/02/17	0	0.00	1	23.50	23.30	-1	583	-0.17%
2022/02/15	6	23.08	0	0.00	23.00	6	611	0.98%
2022/02/11	2	23.55	4.4	23.43	23.55	-2.4	700	-0.34%
2022/02/10	0	0.00	2	23.05	23.15	-2	679	-0.29%
2022/02/09	0	0.00	2	22.98	23.00	-2	664	-0.30%
2022/02/08	0	0.00	4	22.63	22.75	-4	654	-0.61%
2022/02/07	0	0.00	5	22.50	22.50	-5	655	-0.76%
2022/01/26	1	21.90	0	0.00	22.15	1	655	0.15%
2022/01/25	1	21.80	0	0.00	21.80	1	655	0.15%
2022/01/24	2	21.95	0	0.00	22.25	2	650	0.31%
2022/01/21	1	22.50	1	22.50	22.45	0	646	0.00%
2022/01/20	5	22.85	0	0.00	22.85	5	636	0.79%
2022/01/19	2	22.90	2	22.95	23.00	0	634	0.00%
2022/01/18	0	0.00	4	22.80	22.80	-4	623	-0.64%
2022/01/12	0	0.00	6	22.84	22.80	-6	606	-0.99%
2022/01/11	0	0.00	1	23.00	22.85	-1	592	-0.17%
2022/01/07	0	0.00	7	22.54	22.60	-7	561	-1.25%
2022/01/06	2	22.50	2	22.50	22.50	0	551	0.00%
2022/01/04	0	0.00	1	22.10	22.15	-1	537	-0.19%
2022/01/03	0	0.00	1	22.00	21.80	-1	519	-0.19%
2021/12/30	3	21.68	5	21.80	21.60	-2	511	-0.39%
2021/12/29	1	21.55	10	21.58	21.55	-9	503	-1.79%
2021/12/24	0	0.00	50	21.20	21.20	-50	531	-9.40%
2021/12/23	0	0.00	1	21.15	21.20	-1	557	-0.18%
2021/12/22	0	0.00	2	21.15	21.10	-2	570	-0.35%
2021/12/14	0	0.00	6	21.10	21.05	-6	669	-0.90%
2021/12/01	1	20.90	0	0.00	20.95	1	722	0.14%
2021/11/30	3	20.90	0	0.00	20.95	3	737	0.41%
2021/11/29	1	20.80	1	20.70	20.75	0	750	0.00%
2021/11/26	5	20.90	9	20.85	20.90	-4	762	-0.52%
2021/11/23	0	0.00	2	21.13	21.10	-2	839	-0.24%
2021/11/22	1	21.25	2	21.20	21.20	-1	852	-0.12%
2021/11/17	1	21.35	2	21.35	21.40	-1	874	-0.11%
2021/11/16	3	21.33	3	21.40	21.30	0	871	0.00%
2021/11/15	0	0.00	1	21.60	21.55	-1	875	-0.11%
2021/11/12	6	21.70	4	21.80	21.75	2	872	0.23%
2021/11/11	17	21.91	9	21.96	22.05	8	854	0.94%
2021/11/10	7	21.28	2	21.50	21.05	5	812	0.62%
2021/11/03	0	0.00	1	20.45	20.55	-1	809	-0.12%
2021/11/02	0	0.00	1	20.40	20.40	-1	810	-0.12%
2021/10/25	3	20.35	0	0.00	20.35	3	834	0.36%
2021/10/21	1	20.30	0	0.00	20.30	1	848	0.12%
2021/10/20	2	20.45	0	0.00	20.40	2	850	0.24%
2021/10/19	2	20.48	0	0.00	20.45	2	860	0.23%
2021/10/18	5	20.60	0	0.00	20.65	5	867	0.58%
2021/10/15	2	20.55	0	0.00	20.50	2	887	0.23%
2021/10/14	2	20.50	0	0.00	20.55	2	898	0.22%
2021/10/13	5	20.88	0	0.00	20.65	5	922	0.54%
2021/10/07	2	21.23	0	0.00	21.20	2	927	0.22%
2021/10/05	4	20.93	2	21.00	21.25	2	946	0.21%
2021/10/04	2	21.20	0	0.00	21.05	2	952	0.21%
2021/10/01	10	21.53	0	0.00	21.40	10	968	1.03%
2021/09/30	4	21.50	0	0.00	21.75	4	962	0.42%
2021/09/28	1	21.20	0	0.00	21.20	1	945	0.11%
2021/09/27	5	21.10	0	0.00	21.20	5	944	0.53%
2021/09/24	1.1	21.22	1	21.40	21.15	0.1	948	0.01%
2021/09/23	5	21.10	1	21.00	21.45	4	941	0.43%
2021/09/17	0	0.00	3	21.15	21.10	-3	920	-0.33%
2021/09/15	4	20.30	0	0.00	20.40	4	911	0.44%
2021/09/13	1	20.30	2	20.05	20.40	-1	939	-0.11%
2021/09/10	1	19.80	0	0.00	19.80	1	946	0.11%
2021/09/09	5	19.35	7	19.36	19.50	-2	949	-0.21%
2021/09/08	5	19.55	0	0.00	19.50	5	957	0.52%
2021/09/03	2	19.80	0	0.00	19.80	2	973	0.21%
2021/09/02	1	19.85	2	19.90	19.90	-1	975	-0.10%
2021/09/01	11	20.00	0	0.00	20.05	11	969	1.13%
2021/08/31	2	20.28	0	0.00	20.10	2	962	0.21%
2021/08/30	3	20.50	0	0.00	20.60	3	958	0.31%
2021/08/27	2	22.35	0	0.00	22.50	2	942	0.21%
2021/08/24	5	22.30	0	0.00	22.30	5	959	0.52%
2021/08/20	1	21.65	0	0.00	21.75	1	967	0.10%
2021/08/19	2	21.83	0	0.00	21.70	2	966	0.21%
2021/08/11	6	22.03	0	0.00	21.95	6	1,034	0.58%
2021/08/10	0	0.00	2	22.20	22.15	-2	1,058	-0.19%
2021/08/09	0	0.00	3	22.40	22.40	-3	1,112	-0.27%
2021/08/04	3	22.48	0	0.00	22.55	3	1,365	0.22%
2021/08/02	0	0.00	1	22.20	22.35	-1	1,576	-0.06%
2021/07/30	10	22.20	0	0.00	22.20	10	1,618	0.62%
2021/07/29	1	22.05	0	0.00	22.15	1	1,661	0.06%
2021/07/27	0	0.00	1	22.35	22.35	-1	1,786	-0.06%
2021/07/26	6	22.81	1	23.00	22.70	5	1,842	0.27%
2021/07/23	1	22.60	5	22.86	22.85	-4	1,927	-0.21%
2021/07/22	3	22.37	0	0.00	22.35	3	1,994	0.15%
2021/07/21	3	22.73	0	0.00	22.40	3	2,202	0.14%
2021/07/20	1	23.10	0	0.00	23.05	1	2,278	0.04%
2021/07/19	2	23.08	3	23.28	23.35	-1	2,360	-0.04%
2021/07/16	0	0.00	1	22.70	22.80	-1	2,486	-0.04%
2021/07/14	1	22.20	5	22.30	22.30	-4	2,741	-0.15%
2021/07/13	4	22.34	0	0.00	22.30	4	2,916	0.14%
2021/07/12	3	22.40	0	0.00	22.35	3	3,026	0.10%
2021/07/09	10	22.58	0	0.00	22.55	10	3,054	0.33%
2021/07/08	7	22.76	6	22.65	22.80	1	3,129	0.03%
2021/07/07	2	22.23	0	0.00	22.30	2	3,290	0.06%
2021/07/06	1	22.10	0	0.00	22.10	1	3,373	0.03%
2021/07/05	4	22.00	0	0.00	21.95	4	3,551	0.11%
2021/07/02	1	21.85	0	0.00	21.90	1	3,579	0.03%
2021/07/01	3	21.85	0	0.00	21.80	3	3,628	0.08%
2021/06/30	3	21.85	0	0.00	21.90	3	3,643	0.08%
2021/06/29	1	21.70	0	0.00	21.75	1	3,646	0.03%
2021/06/22	0	0.00	1	20.90	20.95	-1	3,675	-0.03%
2021/06/21	4	21.09	0	0.00	21.05	4	3,665	0.11%
2021/06/16	2	21.60	0	0.00	21.60	2	3,684	0.05%
2021/06/15	1	21.85	0	0.00	21.80	1	3,708	0.03%
2021/06/10	5	21.91	0	0.00	21.80	5	3,785	0.13%
2021/06/09	1	22.15	1	22.20	22.10	0	3,844	0.00%
2021/06/08	3	22.10	4	22.10	22.10	-1	3,849	-0.03%
2021/06/07	1	22.30	0	0.00	22.15	1	3,862	0.03%
2021/06/04	0	0.00	2	22.35	22.35	-2	3,866	-0.05%
2021/06/03	0	0.00	1	22.60	22.60	-1	3,872	-0.03%
2021/06/02	1	22.75	7	22.74	22.70	-6	3,917	-0.15%
2021/06/01	0	0.00	1	22.10	22.75	-1	3,900	-0.03%
2021/05/31	0	0.00	1	22.15	22.05	-1	3,882	-0.03%
2021/05/28	2	22.18	0	0.00	22.10	2	3,921	0.05%
2021/05/27	1	21.95	8	21.95	22.00	-7	4,040	-0.17%
2021/05/24	1	22.15	0	0.00	22.00	1	4,595	0.02%
2021/05/21	4	21.79	2	22.10	21.85	2	4,602	0.04%
2021/05/18	1	19.95	1	20.75	21.05	0	4,614	0.00%
2021/05/17	3	19.90	0	0.00	19.30	3	4,572	0.07%
2021/05/14	5	20.88	0	0.00	20.80	5	4,516	0.11%
2021/05/13	4	21.14	2	20.70	21.20	2	4,462	0.04%
2021/05/12	9.1	21.89	2	22.45	21.50	7.1	4,404	0.16%
2021/05/11	8	23.78	12	24.58	22.90	-4	4,266	-0.09%
2021/05/10	3	23.75	0	0.00	23.90	3	4,095	0.07%
2021/05/06	4	22.84	0	0.00	22.80	4	4,003	0.10%
2021/05/05	1	23.40	0	0.00	22.95	1	3,953	0.03%
2021/05/04	9	23.42	25	22.28	22.85	-16	3,904	-0.41%
2021/05/03	1	24.00	1	24.10	23.95	0	3,814	0.00%
2021/04/29	6	24.20	5	24.55	24.40	1	3,751	0.03%
2021/04/28	6	24.43	1	24.45	24.50	5	3,663	0.14%
2021/04/27	34	25.07	0	0.00	24.30	34	3,594	0.95%
2021/04/26	6	23.59	2.3	23.81	24.20	3.7	3,379	0.11%
2021/04/23	5	24.10	2	24.08	23.75	3	3,288	0.09%
2021/04/22	4	24.95	1	23.70	24.10	3	3,211	0.09%
2021/04/21	7	24.75	4	24.79	24.75	3	3,058	0.10%
2021/04/20	2	23.00	15	22.99	23.75	-13	2,912	-0.45%
2021/04/19	3	23.20	12	23.41	23.50	-9	2,798	-0.32%
2021/04/16	6	21.23	29	20.77	21.40	-23	2,617	-0.88%
2021/04/14	7	20.00	1	20.40	20.45	6	2,455	0.24%
2021/04/13	30	20.52	33	20.30	20.45	-3	2,373	-0.13%
2021/04/12	10	20.53	10	20.50	20.50	0	2,185	0.00%
2021/04/09	47	20.07	0	0.00	20.30	47	2,092	2.25%
2021/04/08	2	19.48	2	19.30	19.30	0	1,910	0.00%
2021/04/07	5	18.95	0	0.00	19.25	5	1,877	0.27%
2021/04/06	0	0.00	27	18.85	18.85	-27	1,831	-1.47%
2021/04/01	0	0.00	1	18.70	18.60	-1	1,808	-0.06%
2021/03/31	0	0.00	26	18.65	18.65	-26	1,798	-1.45%
2021/03/30	3	18.55	17	18.56	18.65	-14	1,774	-0.79%
2021/03/29	12	18.73	2	18.75	18.65	10	1,761	0.57%
2021/03/22	0	0.00	1	17.80	17.95	-1	1,692	-0.06%
2021/03/19	1	17.70	0	0.00	17.75	1	1,683	0.06%
2021/03/17	1	18.60	0	0.00	18.50	1	1,613	0.06%
2021/03/16	43	18.81	2	18.90	18.90	41	1,578	2.60%
2021/03/15	20	18.75	3	18.70	18.70	17	1,531	1.11%
2021/03/12	1	17.75	1	17.70	17.75	0	1,475	0.00%
2021/03/11	0	0.00	1	17.65	17.65	-1	1,464	-0.07%
2021/03/08	2	17.48	3	17.65	18.10	-1	1,430	-0.07%
2021/03/05	0	0.00	2	17.25	17.15	-2	1,386	-0.14%
2021/03/03	1	17.65	7	17.34	17.60	-6	1,388	-0.43%
2021/03/02	5	18.36	3	18.23	17.80	2	1,337	0.15%
2021/02/26	8	18.13	100	18.20	18.00	-92	1,222	-7.52%
2021/02/25	3	17.80	24	17.53	18.00	-21	1,037	-2.02%
2021/02/24	0	0.00	1.7	16.43	17.00	-1.7	827	-0.20%
2021/02/17	0	0.00	1	14.75	14.80	-1	574	-0.17%
2021/02/05	0	0.00	5	14.60	14.65	-5	583	-0.86%
2021/02/01	1	14.25	0	0.00	14.30	1	587	0.17%
2021/01/21	0	0.00	8	14.65	14.55	-8	598	-1.34%
2021/01/20	1	14.60	0	0.00	14.60	1	599	0.17%
2021/01/19	0	0.00	3	15.00	15.05	-3	589	-0.51%
2021/01/18	1	14.75	8	14.73	14.90	-7	588	-1.19%
2021/01/13	1	15.10	0	0.00	15.05	1	568	0.18%
2021/01/12	0	0.00	2	15.05	15.05	-2	564	-0.35%
2021/01/11	4	15.20	1	15.20	15.20	3	557	0.54%
2020/12/30	4	15.65	0	0.00	15.60	4	570	0.70%
2020/12/22	3	15.30	0	0.00	15.15	3	581	0.52%
2020/12/15	1	15.30	1	15.05	15.05	0	636	0.00%
2020/12/14	2	15.25	0	0.00	15.25	2	646	0.31%
2020/12/08	0	0.00	3	15.33	15.25	-3	671	-0.45%
2020/12/01	1	15.80	0	0.00	15.80	1	807	0.12%
2020/11/30	4	15.95	0	0.00	15.95	4	821	0.49%
2020/11/26	0	0.00	2	15.60	15.60	-2	867	-0.23%
2020/11/25	2	15.55	2	15.55	15.60	0	913	0.00%
2020/11/24	0	0.00	4	15.40	15.45	-4	924	-0.43%
2020/11/23	20	15.05	0	0.00	15.15	20	916	2.18%
2020/11/19	10	15.00	0	0.00	15.10	10	990	1.01%
2020/11/16	1	15.05	0	0.00	15.10	1	1,068	0.09%
2020/11/11	3	15.10	0.2	15.20	15.15	2.8	1,152	0.24%
2020/11/06	0	0.00	0.2	15.15	15.10	-0.2	1,168	-0.02%
2020/11/03	1	15.00	0	0.00	15.05	1	1,222	0.08%
2020/10/26	30	15.10	1	15.15	15.10	29	1,370	2.12%
2020/10/16	2	15.08	0	0.00	15.05	2	1,429	0.14%
2020/09/25	1	14.30	1	14.40	14.25	0	1,491	0.00%
2020/09/21	50	15.05	0	0.00	15.10	50	1,473	3.39%
2020/09/17	0	0.00	1	15.15	15.05	-1	1,536	-0.07%
2020/09/10	2	15.00	0	0.00	15.00	2	1,528	0.13%
2020/09/04	2	17.15	0	0.00	17.10	2	1,457	0.14%
2020/09/02	4	17.23	6	17.22	17.30	-2	1,394	-0.14%
2020/08/31	1	17.50	0	0.00	17.55	1	1,346	0.07%
2020/08/28	0.3	17.30	10	17.20	17.30	-9.7	1,303	-0.75%
2020/08/26	3	17.30	6	17.30	17.35	-3	1,266	-0.24%
2020/08/25	3	17.15	0	0.00	17.10	3	1,230	0.24%
2020/08/21	0	0.00	19	16.62	16.90	-19	1,181	-1.61%
2020/08/20	1	16.70	1	16.45	16.45	0	1,169	0.00%
2020/08/19	1.4	16.95	2	16.93	16.85	-0.7	1,134	-0.06%
2020/08/18	0.4	16.60	0	0.00	16.60	0.4	1,108	0.04%
2020/08/14	0	0.00	6	16.25	16.30	-6	1,094	-0.55%
2020/08/06	3.4	16.16	5	16.15	16.20	-1.7	1,066	-0.15%
2020/08/05	10	16.20	0	0.00	16.15	10	1,070	0.93%
2020/08/04	4	16.00	4	16.15	16.25	0	1,063	0.00%
2020/07/24	0	0.00	1	15.60	15.40	-1	1,133	-0.09%
2020/07/17	0	0.00	1	15.95	15.70	-1	1,156	-0.09%
2020/07/15	0	0.00	1	15.70	15.65	-1	1,163	-0.09%
2020/07/13	1	15.60	1	15.60	15.60	0	1,176	0.00%
2020/07/09	0	0.00	10	15.75	15.80	-10	1,173	-0.85%
2020/07/02	10	15.80	1	15.90	15.90	9	1,221	0.74%
2020/06/24	2	15.63	1	15.90	15.65	1	1,208	0.08%
2020/06/19	0	0.00	5	15.25	15.30	-5	1,162	-0.43%
2020/06/11	1	15.00	0	0.00	15.05	1	1,220	0.08%
2020/06/08	1	15.60	0	0.00	15.65	1	1,233	0.08%
2020/06/02	0	0.00	30	15.25	15.30	-30	1,223	-2.45%
2020/05/28	0	0.00	4	15.15	15.00	-4	1,227	-0.33%
2020/05/27	4	15.10	40	15.15	15.10	-36	1,225	-2.94%
2020/05/25	1	14.80	0	0.00	15.10	1	1,224	0.08%
2020/05/22	74	14.91	0	0.00	14.85	74	1,210	6.11%
2020/05/21	1	15.00	12	14.99	15.05	-11	1,206	-0.91%
2020/05/20	6	14.85	0	0.00	14.75	6	1,175	0.51%
2020/05/19	2	14.80	0	0.00	14.80	2	1,173	0.17%
2020/05/14	0	0.00	1	14.75	14.65	-1	1,145	-0.09%
2020/05/12	13	14.65	10	14.65	14.65	3	1,132	0.26%
2020/05/07	2	14.80	10	14.78	14.80	-8	1,160	-0.69%
2020/05/06	0	0.00	1	14.80	14.80	-1	1,158	-0.09%
2020/05/05	15	15.25	0	0.00	14.85	15	1,144	1.31%
2020/04/30	0	0.00	2	14.43	14.45	-2	1,037	-0.19%
2020/04/29	0	0.00	2	14.00	14.05	-2	1,036	-0.19%
2020/04/27	0	0.00	20	13.20	13.65	-20	1,085	-1.84%
2020/04/22	20	12.70	0	0.00	12.80	20	1,097	1.82%
2020/04/17	2	13.30	0	0.00	13.25	2	1,283	0.16%
2020/04/14	2	13.45	0	0.00	13.45	2	1,381	0.14%
2020/04/10	5	13.44	4	13.40	13.40	1	1,396	0.07%
2020/03/26	0	0.00	1	12.25	12.40	-1	1,457	-0.07%
2020/03/24	1	11.40	0	0.00	11.45	1	1,453	0.07%
2020/03/19	0	0.00	5	10.15	10.15	-5	1,590	-0.31%
2020/03/12	4	12.79	0	0.00	12.65	4	1,580	0.25%
2020/03/06	3	14.00	0	0.00	14.00	3	1,551	0.19%
2020/02/14	0	0.00	7	14.60	14.55	-7	1,802	-0.39%
2020/02/04	6	15.04	0	0.00	15.00	6	1,822	0.33%
2020/01/31	0	0.00	7	15.24	15.20	-7	1,789	-0.39%
2020/01/17	3	16.20	0	0.00	16.25	3	1,697	0.18%
2020/01/14	11	16.25	0	0.00	16.25	11	1,682	0.65%
2020/01/13	2	16.35	0	0.00	16.40	2	1,698	0.12%
2020/01/10	0	0.00	19	16.81	17.05	-19	1,548	-1.23%
2020/01/09	1	16.60	1	16.65	16.65	0	1,484	0.00%
2020/01/02	2	16.60	2	16.55	16.55	0	1,385	0.00%
2019/12/31	10	16.46	11	16.58	16.60	-1	1,359	-0.07%
2019/12/30	0	0.00	5	16.20	16.25	-5	1,287	-0.39%
2019/12/24	0	0.00	30	16.20	16.15	-30	1,277	-2.35%
2019/12/19	4	16.20	4	16.10	16.10	0	1,232	0.00%
2019/12/18	1	16.20	0	0.00	16.20	1	1,232	0.08%
2019/12/17	43	16.34	37	16.43	16.40	6	1,221	0.49%
2019/12/10	0	0.00	1	16.05	16.05	-1	1,054	-0.09%
2019/12/05	5	15.70	0	0.00	15.60	5	1,053	0.47%
2019/11/26	1	16.05	0	0.00	16.05	1	1,108	0.09%
2019/11/25	0	0.00	3	16.20	15.95	-3	1,128	-0.27%
2019/11/22	3	16.35	4	16.20	16.35	-1	1,110	-0.09%
2019/11/08	1	15.80	0	0.00	15.80	1	1,031	0.10%
2019/10/25	1	15.50	59	15.50	15.45	-58	1,107	-5.24%
2019/10/24	0	0.00	14	15.55	15.55	-14	1,103	-1.27%
2019/10/23	1	15.60	12	15.60	15.55	-11	1,108	-0.99%
2019/10/22	1	15.65	34	15.69	15.65	-33	1,110	-2.97%
2019/10/21	100	15.90	1	15.80	15.90	99	1,097	9.02%
2019/10/01	3	14.75	0	0.00	14.80	3	1,405	0.21%
2019/09/27	0	0.00	10	15.00	15.00	-10	1,409	-0.71%
2019/09/25	0	0.00	6	15.25	15.25	-6	1,416	-0.42%
2019/09/23	5	15.30	0	0.00	15.30	5	1,446	0.35%
2019/09/18	0	0.00	8	15.60	15.50	-8	1,771	-0.45%
2019/09/16	1	15.55	36	15.60	15.55	-35	1,826	-1.92%
2019/09/12	0	0.00	14	15.60	15.50	-14	1,882	-0.74%
2019/09/06	2	16.75	0	0.00	16.75	2	2,004	0.10%
2019/09/03	3	16.77	0	0.00	16.70	3	2,121	0.14%
2019/08/28	2	16.65	0	0.00	16.50	2	2,160	0.09%
2019/08/26	0	0.00	20	16.90	16.90	-20	2,170	-0.92%
2019/08/23	3	16.97	3	17.00	17.00	0	2,194	0.00%
2019/08/16	0	0.00	10	17.03	17.00	-10	2,452	-0.41%
2019/08/12	70	17.22	4	17.30	17.30	66	2,498	2.64%
2019/07/18	3	16.55	0	0.00	16.55	3	3,062	0.10%
2019/07/17	10	16.80	0	0.00	16.80	10	3,075	0.33%
2019/07/16	10	17.02	5	16.85	16.85	5	3,096	0.16%
2019/07/11	0	0.00	28	16.25	16.30	-28	2,970	-0.94%
2019/07/04	0	0.00	2	16.75	16.80	-2	2,975	-0.07%
2019/06/27	17	16.81	22	16.71	16.70	-5	3,137	-0.16%
2019/06/26	33	17.50	349	17.14	16.85	-316	3,119	-10.13%	大賣/鉅額交易
2019/06/25	0	0.00	5	17.15	17.20	-5	2,918	-0.17%
2019/06/24	0	0.00	1	17.35	17.35	-1	3,017	-0.03%
2019/06/20	53	17.50	5	17.45	17.50	48	3,142	1.53%
2019/06/18	0	0.00	2	17.10	16.90	-2	3,117	-0.06%
2019/06/17	10	17.15	0	0.00	17.05	10	3,211	0.31%
2019/06/14	106	17.50	4	17.36	17.20	102	3,193	3.19%	大買/鉅額交易
2019/06/12	10	16.85	0	0.00	16.70	10	3,046	0.33%
2019/06/11	1	16.55	1	16.60	16.60	0	3,029	0.00%
2019/05/31	0	0.00	1	16.60	16.55	-1	3,042	-0.03%
2019/05/28	65	17.08	32	16.83	16.80	33	3,003	1.10%
2019/05/27	15	17.05	0	0.00	17.20	15	2,901	0.52%
2019/05/13	0	0.00	1	16.25	16.25	-1	2,396	-0.04%
2019/05/10	3	14.90	3	15.20	15.70	0	2,232	0.00%
2019/04/30	1	14.95	0	0.00	15.00	1	2,136	0.05%
2019/04/24	85	15.73	3	15.55	15.55	82	2,307	3.55%
2019/04/16	20	16.08	0	0.00	15.90	20	2,103	0.95%
2019/04/03	3	15.60	3	15.65	15.65	0	2,006	0.00%
2019/04/02	10	16.20	6	15.94	15.55	4	2,057	0.19%
2019/04/01	0	0.00	1	16.15	16.05	-1	2,165	-0.05%
2019/03/29	0	0.00	31	15.60	15.65	-31	2,125	-1.46%
2019/03/28	20	16.03	0	0.00	15.65	20	2,164	0.92%
2019/03/27	15	15.40	20	15.20	15.85	-5	2,210	-0.23%
2019/03/25	12	14.98	11	15.01	14.90	1	2,048	0.05%
2019/03/21	1	14.20	1	14.30	14.20	0	1,927	0.00%
2019/03/20	5	14.21	71	14.11	14.15	-66	1,921	-3.43%
2019/03/12	3	13.80	0	0.00	13.70	3	1,810	0.17%
2019/03/06	6	13.45	0	0.00	13.30	6	1,653	0.36%
2019/01/23	5	13.20	0	0.00	13.20	5	1,350	0.37%
2019/01/21	1	13.50	1	13.55	13.55	0	1,310	0.00%
2019/01/18	3	13.60	9	13.24	13.30	-6	1,260	-0.48%
2019/01/11	1	12.35	0	0.00	12.25	1	1,047	0.10%
2018/12/24	2	13.45	57	13.44	13.30	-55	763	-7.20%
2018/12/05	0	0.00	1	12.50	12.45	-1	156	-0.64%
2018/11/28	1	11.50	0	0.00	11.70	1	141	0.71%
2018/09/27	0	0.00	10	11.23	11.35	-10	102	-9.74%
2018/06/25	0	0.00	1	12.30	12.30	-1	1,034	-0.10%
2018/06/11	0	0.00	1	12.55	12.50	-1	1,032	-0.10%
2018/06/07	1	12.80	0	0.00	12.75	1	1,030	0.10%
2018/05/23	1	12.55	0	0.00	12.55	1	913	0.11%
2018/05/14	20	12.00	0	0.00	11.60	20	861	2.32%
2018/05/02	10	12.30	0	0.00	12.35	10	819	1.22%
2018/04/16	13	11.93	6	12.15	11.75	7	608	1.15%
2018/04/13	10	12.00	20	12.40	11.90	-10	587	-1.70%
2018/04/12	81	11.98	77	12.34	12.10	4	555	0.72%
2018/04/11	35	12.42	15	12.60	12.40	20	501	3.99%
2018/04/10	55	13.87	0	0.00	13.55	55	454	12.11%
2018/04/09	1	14.60	0	0.00	14.75	1	407	0.25%
2018/04/03	100	13.02	85	12.38	13.45	15	336	4.46%
2018/04/02	85	12.24	0	0.00	12.25	85	239	35.54%
2018/03/26	0	0.00	35	10.64	10.65	-35	181	-19.31%