隆大 (5519)-大昌券商分點個股進出

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
42.55
漲跌
▲1.05
漲幅
+2.53%
成交量
2,886張
產業
上市營建類股
223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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/14	2	41.63	1	41.45	41.95	1	3,030	0.03%
2024/05/13	1	42.05	1	42.50	41.75	0	2,995	0.00%
2024/05/10	2	42.68	4	42.03	41.85	-2	2,935	-0.07%
2024/05/09	2	45.30	1	43.90	43.25	1	2,834	0.04%
2024/05/08	3	46.55	2	45.30	45.30	1	2,682	0.04%
2024/05/07	2	51.20	1	49.35	48.70	1	2,540	0.04%
2024/05/06	7	53.16	3	53.20	54.10	4	2,377	0.17%
2024/05/03	9	49.87	10	50.44	54.50	-1	2,203	-0.05%
2024/05/02	3	51.28	1	50.90	52.00	2	1,922	0.10%
2024/04/30	2	45.33	2	46.73	47.35	0	1,756	0.00%
2024/04/29	0	0.00	9	45.31	47.55	-9	1,696	-0.53%
2024/04/25	1	44.05	0	0.00	43.70	1	1,583	0.06%
2024/04/24	0	0.00	1	42.45	42.60	-1	1,557	-0.06%
2024/04/19	10	43.00	7	42.24	42.20	3	1,479	0.20%
2024/04/18	2	42.23	0	0.00	42.90	2	1,427	0.14%
2024/04/17	0	0.00	0	40.30	40.10	0	1,376	0.00%
2024/04/16	3	38.20	0	0.00	38.10	3	1,367	0.22%
2024/04/11	1	39.00	0	0.00	39.10	1	1,332	0.08%
2024/04/09	0	0.00	1	41.20	40.80	-1	1,273	-0.08%
2024/04/03	1	41.00	0	0.00	40.55	1	1,216	0.08%
2024/04/02	1	41.95	1	42.10	42.30	0	1,185	0.00%
2024/03/27	0	0.00	5	40.05	40.45	-5	1,134	-0.44%
2024/03/26	1	39.65	3	38.93	39.00	-2	1,120	-0.18%
2024/03/21	2	37.60	1	39.00	39.10	1	1,088	0.09%
2024/03/18	5	36.55	0	0.00	38.00	5	1,047	0.48%
2024/03/11	7	35.84	7	36.60	35.95	0	980	0.00%
2024/02/21	0	0.00	1	35.35	35.85	-1	924	-0.11%
2024/02/20	0	0.00	1	33.50	34.10	-1	901	-0.11%
2024/01/29	0	0.00	1	31.00	31.20	-1	1,021	-0.10%
2023/12/19	0	0.00	1	29.70	29.75	-1	908	-0.11%
2023/12/12	1	29.45	0	0.00	29.85	1	862	0.12%
2023/12/11	0	0.00	3	29.80	29.95	-3	846	-0.35%
2023/12/08	1	31.50	1	31.10	30.80	0	822	0.00%
2023/12/07	1	30.00	0	0.00	29.85	1	750	0.13%
2023/12/05	3	29.35	0	0.00	29.20	3	711	0.42%
2023/12/04	2	29.20	0	0.00	29.45	2	705	0.28%
2023/11/24	0	0.00	1	28.80	28.80	-1	628	-0.16%
2023/11/20	0	0.00	5	29.81	29.90	-5	565	-0.88%
2023/11/15	0	0.00	2	28.50	28.60	-2	500	-0.40%
2023/11/13	0	0.00	1	27.50	27.80	-1	476	-0.21%
2023/11/10	1	27.40	5	28.15	27.20	-4	455	-0.88%
2023/11/09	1	28.25	0	0.00	28.50	1	416	0.24%
2023/11/08	0	0.00	11	27.18	27.55	-11	382	-2.88%
2023/09/28	0	0.00	1	23.60	23.60	-1	335	-0.30%
2023/09/22	0	0.00	2	22.80	22.90	-2	339	-0.59%
2023/09/14	0	0.00	3	22.90	22.90	-3	352	-0.85%
2023/09/11	2	22.70	0	0.00	22.80	2	372	0.54%
2023/09/01	0.5	22.55	0	0.00	22.50	0.5	376	0.13%
2023/08/28	0	0.00	1	22.55	22.45	-1	383	-0.26%
2023/08/24	0	0.00	1	22.50	22.45	-1	384	-0.26%
2023/08/11	2	22.80	0	0.00	22.90	2	407	0.49%
2023/07/17	6.5	22.69	0	0.00	22.75	6.5	384	1.69%
2023/06/19	0	0.00	1	25.05	25.00	-1	361	-0.28%
2023/06/14	0	0.00	4	24.60	24.60	-4	350	-1.14%
2023/06/09	0	24.70	0	0.00	24.75	0	353	0.00%
2023/06/02	0	0.00	1	24.70	24.65	-1	378	-0.26%
2023/06/01	0	0.00	6	24.65	24.65	-6	385	-1.56%
2023/05/29	0	0.00	5	24.55	24.55	-5	408	-1.22%
2023/05/24	0	0.00	23	24.85	24.80	-23	443	-5.19%
2023/04/20	6	24.65	0	0.00	24.55	6	379	1.58%
2023/04/14	0	0.00	1	25.00	24.85	-1	364	-0.27%
2023/04/13	2	24.80	5	24.75	24.80	-3	355	-0.84%
2023/04/12	3	24.30	2	24.20	24.30	1	330	0.30%
2023/03/31	4	24.00	0	0.00	24.00	4	299	1.34%
2023/03/27	2	23.98	0	0.00	23.90	2	284	0.70%
2023/03/24	0	0.00	4	24.20	24.15	-4	282	-1.42%
2023/03/23	0	0.00	2	24.15	24.20	-2	280	-0.71%
2023/03/22	4	24.08	0	0.00	24.05	4	276	1.45%
2023/03/17	1	23.85	0	0.00	23.75	1	268	0.37%
2023/03/10	0	0.00	4	24.10	24.00	-4	258	-1.55%
2023/03/07	0	0.00	11	24.06	24.25	-11	253	-4.33%
2023/02/24	1	23.40	0	0.00	23.35	1	207	0.48%
2023/02/23	0	0.00	1	23.75	23.85	-1	188	-0.53%
2023/02/22	0	0.00	10	23.10	23.50	-10	173	-5.78%
2023/02/13	1	22.35	0	0.00	22.35	1	177	0.56%
2023/01/17	0	0.00	3	22.10	22.15	-3	177	-1.69%
2023/01/09	0	0.00	4	22.30	22.40	-4	176	-2.26%
2022/12/19	0	0.00	1	22.75	22.75	-1	219	-0.45%
2022/11/15	2	22.10	0	0.00	22.25	2	289	0.69%
2022/11/11	4	22.13	0	0.00	22.20	4	280	1.43%
2022/10/17	1	20.70	0	0.00	20.70	1	353	0.28%
2022/10/13	2	21.00	0	0.00	20.85	2	354	0.56%
2022/10/12	1	21.25	2	21.40	21.35	-1	349	-0.29%
2022/09/28	5	21.57	0	0.00	21.45	5	355	1.41%
2022/09/26	1	22.00	0	0.00	22.05	1	343	0.29%
2022/09/19	2	22.30	0	0.00	22.35	2	333	0.60%
2022/08/08	1	20.40	0	0.00	20.40	1	326	0.31%
2022/08/04	4	22.21	0	0.00	22.35	4	298	1.34%
2022/07/25	0	0.00	8	21.65	21.95	-8	310	-2.58%
2022/07/12	0	0.00	2	21.13	21.25	-2	352	-0.57%
2022/07/11	0	0.00	1	21.25	21.15	-1	350	-0.28%
2022/06/08	1	22.15	0	0.00	22.55	1	560	0.18%
2022/05/30	1	22.00	0	0.00	22.00	1	608	0.16%
2022/05/27	0	0.00	2	21.85	22.05	-2	610	-0.33%
2022/04/29	2	23.00	0	0.00	23.00	2	684	0.29%
2022/04/27	1	22.90	0	0.00	23.10	1	686	0.15%
2022/04/20	0	0.00	10	23.65	23.70	-10	698	-1.43%
2022/04/14	0	0.00	5	23.65	23.80	-5	755	-0.66%
2022/04/13	0	0.00	2	23.40	23.40	-2	767	-0.26%
2022/04/12	2	23.00	2	23.38	23.35	0	776	0.00%
2022/04/11	0	0.00	2	24.00	23.60	-2	788	-0.25%
2022/04/07	4	23.98	0	0.00	23.95	4	800	0.50%
2022/04/06	0	0.00	13	24.51	24.60	-13	788	-1.65%
2022/04/01	1	25.20	3	25.05	25.05	-2	771	-0.26%
2022/03/31	7	24.95	2	24.85	25.10	5	751	0.67%
2022/03/30	2	24.60	3	24.50	24.50	-1	724	-0.14%
2022/03/29	0	0.00	5	24.30	24.30	-5	711	-0.70%
2022/03/28	1	24.05	1	24.20	24.35	0	703	0.00%
2022/03/24	5	24.32	0	0.00	24.40	5	689	0.73%
2022/03/23	14	24.22	0	0.00	24.20	14	677	2.07%
2022/03/21	2	23.50	0	0.00	23.55	2	645	0.31%
2022/03/09	3	23.07	0	0.00	22.85	3	610	0.49%
2022/02/22	5	23.00	0	0.00	23.00	5	568	0.88%
2022/02/18	0	0.00	1	23.25	23.40	-1	574	-0.17%
2022/02/17	11	23.42	0	0.00	23.30	11	583	1.89%
2022/02/16	5	23.20	0	0.00	23.20	5	589	0.85%
2022/02/15	2	23.10	0	0.00	23.00	2	611	0.33%
2022/02/10	0	0.00	1	23.10	23.15	-1	679	-0.15%
2022/02/08	0	0.00	1	22.70	22.75	-1	654	-0.15%
2022/01/24	0	0.00	1	22.20	22.25	-1	650	-0.15%
2022/01/14	2	22.50	0	0.00	22.50	2	618	0.32%
2022/01/10	1	22.80	0	0.00	22.85	1	576	0.17%
2022/01/07	0	0.00	3	22.47	22.60	-3	561	-0.53%
2021/12/28	0	0.00	2	21.30	21.30	-2	503	-0.40%
2021/12/20	1	21.05	0	0.00	21.10	1	587	0.17%
2021/12/03	0	0.00	1	21.20	21.30	-1	712	-0.14%
2021/11/29	1	20.55	0	0.00	20.75	1	750	0.13%
2021/11/24	1	21.05	0	0.00	21.25	1	803	0.12%
2021/11/16	0	0.00	1	21.25	21.30	-1	871	-0.11%
2021/11/15	1	21.60	1	21.70	21.55	0	875	0.00%
2021/11/12	0	0.00	2	21.85	21.75	-2	872	-0.23%
2021/11/11	5	22.05	36	21.89	22.05	-31	854	-3.63%
2021/11/10	31	21.13	0	0.00	21.05	31	812	3.81%
2021/11/09	3	20.53	0	0.00	20.50	3	776	0.39%
2021/11/08	0	0.00	4	20.50	20.50	-4	782	-0.51%
2021/11/05	0	0.00	1	20.50	20.55	-1	801	-0.12%
2021/10/27	0	0.00	0.7	20.45	20.40	-0.7	821	-0.08%
2021/10/22	3	20.28	0	0.00	20.20	3	844	0.36%
2021/10/21	1	20.40	0	0.00	20.30	1	848	0.12%
2021/10/20	1	20.45	0	0.00	20.40	1	850	0.12%
2021/10/14	0	0.00	1	20.80	20.55	-1	898	-0.11%
2021/10/07	1	21.25	0	0.00	21.20	1	927	0.11%
2021/10/04	1	21.55	0	0.00	21.05	1	952	0.10%
2021/10/01	0	0.00	2	21.60	21.40	-2	968	-0.21%
2021/09/30	0	0.00	16	21.60	21.75	-16	962	-1.66%
2021/09/07	10	19.70	1	19.70	19.70	9	967	0.93%
2021/09/03	1	19.75	0	0.00	19.80	1	973	0.10%
2021/09/01	5	19.90	0	0.00	20.05	5	969	0.52%
2021/08/13	1	22.05	0	0.00	22.00	1	1,001	0.10%
2021/07/26	2	22.85	0	0.00	22.70	2	1,842	0.11%
2021/07/15	0	0.00	4	22.30	22.65	-4	2,626	-0.15%
2021/07/09	0	0.00	0.8	22.70	22.55	-0.8	3,054	-0.02%
2021/07/05	1	22.00	0	0.00	21.95	1	3,551	0.03%
2021/07/02	0	0.00	8	21.85	21.90	-8	3,579	-0.22%
2021/07/01	0	0.00	3	21.98	21.80	-3	3,628	-0.08%
2021/06/30	0	0.00	1	21.95	21.90	-1	3,643	-0.03%
2021/06/29	1	21.75	2	21.85	21.75	-1	3,646	-0.03%
2021/06/28	3	21.80	1	21.85	21.90	2	3,657	0.05%
2021/06/25	1	21.70	2	21.63	21.80	-1	3,659	-0.03%
2021/06/24	1	21.20	5	21.27	21.40	-4	3,696	-0.11%
2021/06/23	3	20.87	4	21.10	21.00	-1	3,686	-0.03%
2021/06/22	5	21.08	4	21.14	20.95	1	3,675	0.03%
2021/06/18	2	21.55	1	21.65	21.60	1	3,659	0.03%
2021/06/17	3	21.60	4	21.66	21.75	-1	3,661	-0.03%
2021/06/16	2	21.70	1	21.75	21.60	1	3,684	0.03%
2021/06/15	1	21.80	0	0.00	21.80	1	3,708	0.03%
2021/06/11	1	21.80	0	0.00	21.90	1	3,741	0.03%
2021/06/09	4	22.20	2	22.20	22.10	2	3,844	0.05%
2021/06/08	0	0.00	5	22.19	22.10	-5	3,849	-0.13%
2021/06/07	1	22.15	0	0.00	22.15	1	3,862	0.03%
2021/06/04	0	0.00	3.1	22.52	22.35	-3.1	3,866	-0.08%
2021/06/03	0	0.00	2	22.63	22.60	-2	3,872	-0.05%
2021/06/01	2	22.15	0	0.00	22.75	2	3,900	0.05%
2021/05/26	8	21.98	0	0.00	22.00	8	4,246	0.19%
2021/05/25	0	0.00	17	21.90	21.85	-17	4,450	-0.38%
2021/05/20	0	0.00	3	21.20	21.50	-3	4,629	-0.06%
2021/05/19	0	0.00	1	21.30	21.40	-1	4,636	-0.02%
2021/05/17	4	20.20	0	0.00	19.30	4	4,572	0.09%
2021/05/14	2	21.00	1	20.85	20.80	1	4,516	0.02%
2021/05/13	12	21.30	11	20.60	21.20	1	4,462	0.02%
2021/05/12	2	22.65	7.5	22.41	21.50	-5.5	4,404	-0.12%
2021/05/11	23	24.29	0.7	24.23	22.90	22.3	4,266	0.52%
2021/05/10	1	23.60	10	23.40	23.90	-9	4,095	-0.22%
2021/05/04	2	22.00	12	23.13	22.85	-10	3,904	-0.26%
2021/05/03	4	24.20	0	0.00	23.95	4	3,814	0.10%
2021/04/28	21	24.47	1	24.40	24.50	20	3,663	0.55%
2021/04/27	22.5	24.95	1	25.05	24.30	21.5	3,594	0.60%
2021/04/26	1	23.70	0	0.00	24.20	1	3,379	0.03%
2021/04/23	2	23.58	0	0.00	23.75	2	3,288	0.06%
2021/04/22	2	25.45	1	24.40	24.10	1	3,211	0.03%
2021/04/21	2	24.40	6	24.91	24.75	-4	3,058	-0.13%
2021/04/20	28	23.65	3	23.10	23.75	25	2,912	0.86%
2021/04/19	6	23.46	1.5	23.22	23.50	4.5	2,798	0.16%
2021/04/16	1	21.45	0	0.00	21.40	1	2,617	0.04%
2021/04/15	1	20.50	0	0.00	20.60	1	2,497	0.04%
2021/04/14	2	20.60	5	20.00	20.45	-3	2,455	-0.12%
2021/04/13	11	20.64	0	0.00	20.45	11	2,373	0.46%
2021/04/12	1	20.40	0	0.00	20.50	1	2,185	0.05%
2021/04/09	3	20.77	1	20.30	20.30	2	2,092	0.10%
2021/04/06	0	0.00	3	18.80	18.85	-3	1,831	-0.16%
2021/03/29	3	18.45	0	0.00	18.65	3	1,761	0.17%
2021/03/25	1	18.15	0	0.00	18.20	1	1,723	0.06%
2021/03/23	3	18.00	41.8	17.76	18.15	-38.8	1,710	-2.27%
2021/03/18	0	0.00	2	18.40	18.15	-2	1,651	-0.12%
2021/03/17	0	18.50	10	18.80	18.50	-10	1,613	-0.62%
2021/03/16	0	18.85	10	18.80	18.90	-10	1,578	-0.63%
2021/03/09	0	0.00	3	18.15	17.85	-3	1,439	-0.21%
2021/03/08	5	18.05	0	0.00	18.10	5	1,430	0.35%
2021/03/03	0	0.00	4	17.30	17.60	-4	1,388	-0.29%
2021/03/02	0	0.00	19	18.90	17.80	-19	1,337	-1.42%
2021/02/25	0	0.00	5	17.48	18.00	-5	1,037	-0.48%
2021/02/24	49	16.54	31	16.82	17.00	18	827	2.17%
2021/02/19	0	0.00	0.1	15.50	15.30	-0.1	593	-0.02%
2021/01/14	1	15.05	0	0.00	15.05	1	570	0.18%
2020/12/22	0	0.00	4	15.15	15.15	-4	581	-0.69%
2020/12/18	4	15.40	0	0.00	15.35	4	607	0.66%
2020/12/16	0	0.00	5	15.15	15.30	-5	630	-0.79%
2020/12/09	4	15.15	4	15.25	15.20	0	665	0.00%
2020/12/08	0	0.00	4	15.20	15.25	-4	671	-0.60%
2020/12/03	0	0.00	4	15.55	15.60	-4	706	-0.57%
2020/12/02	0	0.00	2	15.60	15.65	-2	748	-0.27%
2020/12/01	8	15.95	0	0.00	15.80	8	807	0.99%
2020/11/27	1	15.75	2	15.75	15.80	-1	843	-0.12%
2020/11/26	1	15.55	0	0.00	15.60	1	867	0.12%
2020/11/25	2	15.50	1	15.50	15.60	1	913	0.11%
2020/11/17	0	0.00	0.2	15.05	15.15	-0.2	1,024	-0.02%
2020/11/13	0	0.00	0.2	15.10	15.10	-0.2	1,105	-0.02%
2020/11/03	0	0.00	4	15.05	15.05	-4	1,222	-0.33%
2020/11/02	4	14.95	0	0.00	15.00	4	1,229	0.33%
2020/10/12	0	0.00	0	15.25	15.20	0	1,450	0.00%
2020/10/07	0	0.00	3	14.70	14.75	-3	1,428	-0.21%
2020/09/29	1	14.40	0	0.00	14.40	1	1,467	0.07%
2020/09/28	1	14.25	0	0.00	14.20	1	1,482	0.07%
2020/09/24	15	14.55	28	14.53	14.40	-13	1,488	-0.87%
2020/09/22	1	14.95	0	0.00	14.90	1	1,486	0.07%
2020/09/16	4	15.10	0	0.00	15.05	4	1,532	0.26%
2020/09/11	2	15.05	0	0.00	15.05	2	1,535	0.13%
2020/09/10	4	15.20	5	15.25	15.00	-1	1,528	-0.07%
2020/09/09	6	15.17	4	15.20	15.20	2	1,512	0.13%
2020/09/07	5	15.65	3	15.95	15.65	2	1,485	0.13%
2020/09/04	9.2	17.11	2	17.15	17.10	7.2	1,457	0.49%
2020/09/03	0.2	17.20	0	0.00	17.15	0.2	1,407	0.01%
2020/09/02	0.2	17.35	0	0.00	17.30	0.2	1,394	0.01%
2020/09/01	1	17.40	1	17.40	17.40	0	1,376	0.00%
2020/08/31	3	17.42	2	17.55	17.55	1	1,346	0.07%
2020/08/26	0	0.00	2	17.35	17.35	-2	1,266	-0.16%
2020/08/25	2	17.20	0	0.00	17.10	2	1,230	0.16%
2020/08/24	0	0.00	7	17.00	17.05	-7	1,195	-0.59%
2020/08/19	2	16.75	2	16.95	16.85	0	1,134	0.00%
2020/08/18	7	16.67	6	16.57	16.60	1	1,108	0.09%
2020/08/17	1	16.55	0	0.00	16.55	1	1,095	0.09%
2020/08/13	0	0.00	7	16.10	16.15	-7	1,085	-0.64%
2020/08/11	5	16.35	0	0.00	16.30	5	1,086	0.46%
2020/08/10	1	16.20	0	0.00	16.25	1	1,070	0.09%
2020/08/07	1	16.15	0	0.00	16.15	1	1,063	0.09%
2020/08/06	4	16.15	4	16.20	16.20	0	1,066	0.00%
2020/08/05	12	16.24	10	16.20	16.15	2	1,070	0.19%
2020/08/04	15	16.27	2	16.25	16.25	13	1,063	1.22%
2020/08/03	1	15.90	0	0.00	15.85	1	1,018	0.10%
2020/07/27	0	0.00	2	15.35	15.25	-2	1,124	-0.18%
2020/07/24	1	15.50	0	0.00	15.40	1	1,133	0.09%
2020/07/20	4	15.60	4	15.65	15.65	0	1,153	0.00%
2020/07/09	0	0.00	2	15.80	15.80	-2	1,173	-0.17%
2020/07/08	0	0.00	8	15.85	15.85	-8	1,178	-0.68%
2020/07/06	2	15.90	0	0.00	16.00	2	1,215	0.16%
2020/06/29	2	15.45	0	0.00	15.45	2	1,209	0.17%
2020/06/24	20	15.90	10	15.60	15.65	10	1,208	0.83%
2020/06/22	4	15.40	4	15.40	15.40	0	1,158	0.00%
2020/06/19	0	0.00	3	15.30	15.30	-3	1,162	-0.26%
2020/06/12	0	0.00	2	14.90	14.95	-2	1,219	-0.16%
2020/06/10	0	0.00	2	15.40	15.40	-2	1,209	-0.17%
2020/06/09	5	15.63	0	0.00	15.60	5	1,222	0.41%
2020/06/08	2	15.60	0	0.00	15.65	2	1,233	0.16%
2020/05/29	0	0.00	4	15.10	15.10	-4	1,224	-0.33%
2020/05/26	0	0.00	2	15.15	15.10	-2	1,234	-0.16%
2020/05/21	4	15.20	0	0.00	15.05	4	1,206	0.33%
2020/05/15	2	14.70	2	14.60	14.60	0	1,156	0.00%
2020/05/05	2	14.75	0	0.00	14.85	2	1,144	0.17%
2020/05/04	0	0.00	2	14.35	14.40	-2	1,043	-0.19%
2020/04/30	4	14.30	0	0.00	14.45	4	1,037	0.39%
2020/04/29	2	13.95	0	0.00	14.05	2	1,036	0.19%
2020/04/27	4	13.45	4	13.60	13.65	0	1,085	0.00%
2020/04/15	0	0.00	4	13.60	13.55	-4	1,374	-0.29%
2020/04/10	6	13.28	0	0.00	13.40	6	1,396	0.43%
2020/03/31	0	0.00	10	12.45	12.45	-10	1,455	-0.69%
2020/03/30	10	12.25	0	0.00	12.25	10	1,446	0.69%
2020/03/26	5	12.20	15	12.27	12.40	-10	1,457	-0.69%
2020/03/25	10	11.90	0	0.00	12.00	10	1,466	0.68%
2020/03/19	0	0.00	27	10.79	10.15	-27	1,590	-1.70%
2020/03/18	5	11.45	1	11.60	11.10	4	1,565	0.26%
2020/03/12	0	0.00	15	12.70	12.65	-15	1,580	-0.95%
2020/03/11	4	13.55	4	13.65	13.40	0	1,557	0.00%
2020/03/10	0	0.00	5.6	13.21	13.40	-5.6	1,553	-0.36%
2020/03/09	8	13.60	0	0.00	13.55	8	1,559	0.51%
2020/03/06	0	0.00	10	14.00	14.00	-10	1,551	-0.64%
2020/03/04	10	14.00	0	0.00	14.00	10	1,563	0.64%
2020/02/25	0	0.00	9	14.34	14.40	-9	1,684	-0.53%
2020/02/24	4	14.55	5	14.43	14.40	-1	1,708	-0.06%
2020/02/21	0	0.00	12	14.62	14.60	-12	1,734	-0.69%
2020/02/20	0	0.00	4	14.65	14.65	-4	1,754	-0.23%
2020/02/18	4	14.50	3	14.60	14.55	1	1,776	0.06%
2020/02/14	0	0.00	13	14.57	14.55	-13	1,802	-0.72%
2020/02/12	1	14.50	0	0.00	14.60	1	1,818	0.05%
2020/02/07	5	15.05	10	15.13	15.00	-5	1,762	-0.28%
2020/02/06	5	15.20	21	15.15	15.15	-16	1,777	-0.90%
2020/02/05	12	15.06	5	15.04	15.00	7	1,835	0.38%
2020/02/04	15	15.02	5	15.05	15.00	10	1,822	0.55%
2020/01/31	5	15.10	6	15.26	15.20	-1	1,789	-0.06%
2020/01/20	25	16.30	0	0.00	16.25	25	1,706	1.47%
2020/01/17	14	16.28	0	0.00	16.25	14	1,697	0.82%
2020/01/16	10	16.23	0	0.00	16.20	10	1,687	0.59%
2020/01/14	5	16.35	0	0.00	16.25	5	1,682	0.30%
2020/01/13	4	16.35	20	16.50	16.40	-16	1,698	-0.94%
2020/01/10	13	16.78	8	16.94	17.05	5	1,548	0.32%
2020/01/09	0	0.00	4	16.63	16.65	-4	1,484	-0.27%
2020/01/07	20	16.40	0	0.00	16.40	20	1,442	1.39%
2020/01/03	2	16.60	5	16.60	16.45	-3	1,410	-0.21%
2020/01/02	0	0.00	1	16.60	16.55	-1	1,385	-0.07%
2019/12/31	11	16.48	6	16.47	16.60	5	1,359	0.37%
2019/12/30	2	16.30	0	0.00	16.25	2	1,287	0.16%
2019/12/26	1	16.20	0	0.00	16.20	1	1,265	0.08%
2019/12/11	0	0.00	8	16.10	16.05	-8	1,071	-0.75%
2019/12/10	33	15.79	41	15.91	16.05	-8	1,054	-0.76%
2019/12/09	0	0.00	2	15.70	15.70	-2	1,019	-0.20%
2019/12/05	0	0.00	3	15.70	15.60	-3	1,053	-0.28%
2019/12/02	3	15.70	0	0.00	15.70	3	1,095	0.27%
2019/11/29	0	0.00	5	15.75	15.75	-5	1,100	-0.45%
2019/11/28	0	0.00	2	15.90	15.90	-2	1,104	-0.18%
2019/11/26	5	16.00	0	0.00	16.05	5	1,108	0.45%
2019/11/25	3	16.13	0	0.00	15.95	3	1,128	0.27%
2019/11/22	32	16.30	7	16.20	16.35	25	1,110	2.25%
2019/11/21	2	15.90	0	0.00	16.15	2	1,019	0.20%
2019/11/20	16	15.98	25	15.95	16.05	-9	1,002	-0.90%
2019/11/19	15	15.84	14	15.94	15.80	1	992	0.10%
2019/11/18	0	0.00	1	15.75	15.75	-1	974	-0.10%
2019/11/15	6	15.75	21	15.80	15.75	-15	978	-1.53%
2019/11/14	14	15.93	2.3	15.85	15.85	11.7	977	1.20%
2019/11/13	9	16.08	0	0.00	15.95	9	981	0.92%
2019/11/12	2	16.00	11	16.05	16.00	-9	993	-0.91%
2019/11/08	5	15.85	0	0.00	15.80	5	1,031	0.48%
2019/11/07	5	15.95	0	0.00	15.85	5	1,114	0.45%
2019/11/05	0	0.00	3	16.10	15.95	-3	1,137	-0.26%
2019/11/04	4	15.70	13	15.79	16.15	-9	1,123	-0.80%
2019/10/31	6	15.55	0	0.00	15.50	6	1,091	0.55%
2019/10/30	6	15.45	6	15.55	15.60	0	1,097	0.00%
2019/10/29	6	15.55	0	0.00	15.45	6	1,100	0.55%
2019/10/23	0	0.00	4	15.55	15.55	-4	1,108	-0.36%
2019/10/22	0	0.00	6	15.78	15.65	-6	1,110	-0.54%
2019/10/21	4	15.80	0	0.00	15.90	4	1,097	0.36%
2019/10/18	0	0.00	16	15.40	15.45	-16	1,052	-1.52%
2019/10/17	3	15.30	7	15.45	15.40	-4	1,065	-0.38%
2019/10/16	5	15.30	0	0.00	15.30	5	1,063	0.47%
2019/10/15	0	0.00	10	14.91	14.90	-10	1,060	-0.94%
2019/10/14	5	14.95	3	14.95	14.90	2	1,153	0.17%
2019/10/09	16	14.87	0	0.00	14.85	16	1,249	1.28%
2019/10/07	0	0.00	2	14.90	14.85	-2	1,284	-0.16%
2019/10/03	2	14.90	0	0.00	14.90	2	1,369	0.15%
2019/10/01	0	0.00	6	14.75	14.80	-6	1,405	-0.43%
2019/09/24	3	15.25	1	15.30	15.20	2	1,434	0.14%
2019/09/23	3	15.30	1	15.35	15.30	2	1,446	0.14%
2019/09/17	1	15.60	0	0.00	15.60	1	1,790	0.06%
2019/09/09	0	0.00	4	15.90	15.80	-4	1,945	-0.21%
2019/09/06	4	16.73	10	16.72	16.75	-6	2,004	-0.30%
2019/09/05	1	16.65	0	0.00	16.70	1	2,057	0.05%
2019/09/03	4	16.85	0	0.00	16.70	4	2,121	0.19%
2019/08/28	5	16.65	7	16.63	16.50	-2	2,160	-0.09%
2019/08/27	0	0.00	5	16.81	16.75	-5	2,153	-0.23%
2019/08/22	4	17.04	1	17.15	16.95	3	2,218	0.14%
2019/08/20	4	17.03	3	16.95	16.95	1	2,438	0.04%
2019/08/19	0	0.00	2	17.00	17.00	-2	2,442	-0.08%
2019/08/16	10	17.10	0	0.00	17.00	10	2,452	0.41%
2019/08/15	4	16.78	22	16.64	17.05	-18	2,471	-0.73%
2019/08/14	3	17.00	0	0.00	16.90	3	2,482	0.12%
2019/08/13	2	17.20	0	0.00	17.00	2	2,497	0.08%
2019/08/12	1	17.40	174	17.32	17.30	-173	2,498	-6.92%	大賣/鉅額交易
2019/08/08	10	16.50	11	16.90	16.90	-1	2,511	-0.04%
2019/08/07	0	0.00	4	16.48	16.35	-4	2,583	-0.15%
2019/08/01	0	0.00	10	16.50	16.50	-10	2,913	-0.34%
2019/07/29	16	16.65	0	0.00	16.65	16	2,934	0.55%
2019/07/25	11	16.55	0	0.00	16.55	11	2,942	0.37%
2019/07/24	4	16.60	0	0.00	16.60	4	2,944	0.14%
2019/07/22	10	16.50	0	0.00	16.50	10	2,952	0.34%
2019/07/19	0	0.00	7	16.55	16.60	-7	2,969	-0.24%
2019/07/18	2	16.65	1	16.55	16.55	1	3,062	0.03%
2019/07/16	5	16.97	3	17.07	16.85	2	3,096	0.06%
2019/07/15	14	16.81	10	16.80	16.80	4	3,044	0.13%
2019/07/12	0	0.00	1	16.40	16.55	-1	2,963	-0.03%
2019/07/11	1	16.30	0	0.00	16.30	1	2,970	0.03%
2019/07/10	22	16.24	23	16.46	16.20	-1	2,972	-0.03%
2019/07/08	5	16.95	15	17.08	16.95	-10	2,937	-0.34%
2019/07/05	1	17.15	0	0.00	17.10	1	2,968	0.03%
2019/07/02	2	16.75	0	0.00	16.75	2	3,021	0.07%
2019/06/27	31	16.86	26	16.69	16.70	5	3,137	0.16%
2019/06/26	38	17.62	16	17.41	16.85	22	3,119	0.71%
2019/06/24	68	17.37	0	0.00	17.35	68	3,017	2.25%
2019/06/21	3	17.38	4	17.58	17.35	-1	3,052	-0.03%
2019/06/20	2	17.15	72	17.22	17.50	-70	3,142	-2.23%
2019/06/19	70	16.95	2	16.90	16.95	68	3,116	2.18%
2019/06/17	2	17.30	1	17.25	17.05	1	3,211	0.03%
2019/06/14	5	17.40	73	17.45	17.20	-68	3,193	-2.13%
2019/06/13	14	17.30	0	0.00	17.30	14	3,122	0.45%
2019/06/10	0	0.00	10	16.10	16.10	-10	2,978	-0.34%
2019/06/06	0	0.00	4	16.05	16.10	-4	3,012	-0.13%
2019/06/05	30	16.05	30	16.03	16.00	0	3,092	0.00%
2019/06/03	0	0.00	3	16.20	16.25	-3	3,049	-0.10%
2019/05/31	40	16.75	0	0.00	16.55	40	3,042	1.31%
2019/05/30	123	16.50	5	16.55	16.75	118	3,069	3.84%	大買/鉅額交易
2019/05/29	13	16.61	5	16.73	16.55	8	3,034	0.26%
2019/05/28	1	17.25	68	17.37	16.80	-67	3,003	-2.23%
2019/05/27	49	16.78	6	16.89	17.20	43	2,901	1.48%
2019/05/24	44	16.20	0	0.00	16.25	44	2,760	1.59%
2019/05/22	1	16.05	0	0.00	16.10	1	2,732	0.04%
2019/05/21	6	16.53	67	16.55	16.40	-61	2,707	-2.25%
2019/05/20	1	16.50	0	0.00	16.50	1	2,673	0.04%
2019/05/17	66	16.20	1	16.15	16.10	65	2,636	2.47%
2019/05/15	6	16.64	64	16.55	16.80	-58	2,522	-2.30%
2019/05/14	63	16.15	0	0.00	16.30	63	2,444	2.58%
2019/05/13	4	16.16	2	16.00	16.25	2	2,396	0.08%
2019/04/24	3	15.50	3	15.57	15.55	0	2,307	0.00%
2019/04/22	0	0.00	1	14.75	14.80	-1	2,179	-0.05%
2019/04/17	0	0.00	1	15.65	15.60	-1	2,123	-0.05%
2019/04/12	0	0.00	10	15.40	15.50	-10	2,066	-0.48%
2019/04/11	0	0.00	3	15.55	15.45	-3	2,052	-0.15%
2019/04/10	0	0.00	0.6	15.45	15.55	-0.6	2,015	-0.03%
2019/04/08	0	0.00	4	15.94	15.95	-4	1,993	-0.20%
2019/04/03	0	0.00	8	15.60	15.65	-8	2,006	-0.40%
2019/04/02	1	15.65	7	15.60	15.55	-6	2,057	-0.29%
2019/04/01	1	16.05	0	0.00	16.05	1	2,165	0.05%
2019/03/29	0	0.00	5	15.68	15.65	-5	2,125	-0.24%
2019/03/28	5	16.05	0	0.00	15.65	5	2,164	0.23%
2019/03/27	21	15.66	4	15.25	15.85	17	2,210	0.77%
2019/03/26	11	15.21	12.1	15.15	15.20	-1.1	2,096	-0.05%
2019/03/25	17	14.99	25	14.95	14.90	-8	2,048	-0.39%
2019/03/22	1	14.45	0	0.00	14.50	1	1,937	0.05%
2019/03/21	5	14.20	5	14.25	14.20	0	1,927	0.00%
2019/03/20	44	14.11	32	14.21	14.15	12	1,921	0.62%
2019/03/18	10	13.60	0	0.00	13.50	10	1,838	0.54%
2019/03/12	0	0.00	5	13.80	13.70	-5	1,810	-0.28%
2019/03/11	6	13.52	0	0.00	14.00	6	1,770	0.34%
2019/03/05	10	13.50	4	13.35	13.35	6	1,639	0.37%
2019/02/27	5	13.05	1	12.95	12.95	4	1,596	0.25%
2019/02/25	0	0.00	4	13.00	12.95	-4	1,586	-0.25%
2019/02/21	0	0.00	16	13.06	13.00	-16	1,562	-1.02%
2019/02/20	0	0.00	14	13.10	13.15	-14	1,553	-0.90%
2019/02/19	2	13.15	0	0.00	13.15	2	1,542	0.13%
2019/02/15	4	13.19	12	13.00	13.05	-8	1,534	-0.52%
2019/02/13	5	13.20	0	0.00	13.20	5	1,500	0.33%
2019/02/12	12	13.39	0	0.00	13.50	12	1,471	0.82%
2019/02/11	3	13.40	0	0.00	13.30	3	1,454	0.21%
2019/01/30	5	13.26	0	0.00	13.30	5	1,437	0.35%
2019/01/28	11	13.41	5	13.40	13.40	6	1,410	0.43%
2019/01/24	2	13.25	4	13.25	13.25	-2	1,369	-0.15%
2019/01/23	2	13.35	0	0.00	13.20	2	1,350	0.15%
2019/01/22	1	13.25	0	0.00	13.20	1	1,330	0.08%
2019/01/21	8	13.52	0	0.00	13.55	8	1,310	0.61%
2019/01/18	65	13.59	113	13.50	13.30	-48	1,260	-3.81%	大賣/
2019/01/17	2	12.75	15	12.72	12.75	-13	1,103	-1.18%
2019/01/15	3	12.15	2	12.20	12.15	1	1,060	0.09%
2019/01/10	7	12.32	0	0.00	12.30	7	1,042	0.67%
2019/01/09	2	12.65	12	12.58	12.40	-10	1,035	-0.97%
2019/01/07	2	12.15	0	0.00	12.20	2	997	0.20%
2019/01/04	2	11.80	5.1	11.96	11.95	-3.1	985	-0.32%
2019/01/02	8	12.12	0	0.00	12.10	8	966	0.83%
2018/12/28	19	12.36	0	0.00	12.40	19	951	2.00%
2018/12/27	7	12.37	0	0.00	12.35	7	940	0.74%
2018/12/26	16	12.78	0	0.00	12.50	16	913	1.75%
2018/12/25	12	13.02	1	13.20	12.95	11	852	1.29%
2018/12/24	3	13.13	2	13.35	13.30	1	763	0.13%
2018/12/22	0	0.00	2	13.00	12.85	-2	591	-0.34%
2018/12/21	2	12.95	0	0.00	12.85	2	548	0.36%
2018/12/19	0	0.00	5	12.88	12.70	-5	360	-1.39%
2018/12/18	0	0.00	5	12.75	12.75	-5	340	-1.47%
2018/12/17	0	0.00	18	12.85	12.85	-18	325	-5.52%
2018/12/14	10	12.83	0	0.00	12.90	10	303	3.29%
2018/12/13	0	0.00	10	12.73	12.70	-10	264	-3.77%
2018/12/12	0	0.00	20	12.69	12.65	-20	227	-8.79%
2018/12/11	0	0.00	2	12.10	12.05	-2	181	-1.10%
2018/12/10	2	12.10	2	12.10	12.00	0	173	0.00%
2018/12/07	3	12.05	3	12.18	11.95	0	161	0.00%
2018/12/06	2	12.05	6	12.28	12.00	-4	157	-2.53%
2018/12/05	17	12.44	3	12.30	12.45	14	156	8.94%
2018/12/04	30	12.11	0	0.00	12.40	30	152	19.69%
2018/12/03	1	11.70	0	0.00	11.70	1	146	0.68%
2018/11/29	2	11.90	2	11.70	11.60	0	142	0.00%
2018/11/28	9	11.72	0	0.00	11.70	9	141	6.37%
2018/11/16	0	0.00	0	11.40	11.45	0	117	-0.01%
2018/11/15	0	0.00	1	11.20	11.30	-1	113	-0.88%
2018/11/07	0	0.00	1	10.35	10.35	-1	106	-0.94%
2018/11/02	1	10.35	0	0.00	10.35	1	112	0.89%
2018/09/27	0	0.00	1	11.25	11.35	-1	102	-0.97%
2018/08/15	1	11.20	0	0.00	11.15	1	248	0.40%
2018/08/13	0	0.00	10	11.30	11.20	-10	253	-3.94%
2018/07/20	0	0.00	2	11.30	11.30	-2	387	-0.52%
2018/07/18	0	0.00	10	11.40	11.45	-10	458	-2.18%
2018/07/10	0	0.00	1	11.55	11.60	-1	606	-0.16%
2018/06/11	1	12.75	0	0.00	12.50	1	1,032	0.10%
2018/06/07	5	12.95	0	0.00	12.75	5	1,030	0.49%
2018/05/16	4	12.18	4	12.35	12.75	0	878	0.00%
2018/05/10	0	0.00	2	12.20	12.05	-2	852	-0.23%
2018/05/03	0	0.00	5	12.40	12.35	-5	825	-0.61%
2018/05/02	0	0.00	5	12.28	12.35	-5	819	-0.61%
2018/04/30	5	12.13	10	11.95	12.10	-5	807	-0.62%
2018/04/24	10	12.35	9	12.39	12.15	1	770	0.13%
2018/04/23	10	12.24	1	12.50	12.65	9	716	1.26%
2018/04/20	0	0.00	20	11.69	11.50	-20	663	-3.02%
2018/04/19	11.5	11.40	0	0.00	11.40	11.5	647	1.78%
2018/04/18	16	11.38	3	11.20	11.20	13	643	2.02%
2018/04/17	3	11.80	1	11.85	11.40	2	628	0.32%
2018/04/16	5	12.15	0	0.00	11.75	5	608	0.82%
2018/04/13	4	12.28	1	12.25	11.90	3	587	0.51%
2018/04/12	7	12.38	0	0.00	12.10	7	555	1.26%
2018/04/11	10.5	12.78	0	0.00	12.40	10.5	501	2.09%
2018/04/10	1	14.80	31	13.36	13.55	-30	454	-6.60%
2018/04/03	1	13.00	3	12.82	13.45	-2	336	-0.59%
2018/04/02	11	11.68	0	0.00	12.25	11	239	4.60%
2018/03/19	5	10.65	0	0.00	10.60	5	172	2.90%
2018/03/01	5	10.55	0	0.00	10.55	5	169	2.96%
2018/02/26	10	10.60	0	0.00	10.55	10	169	5.90%
2018/02/22	0	0.00	2.4	10.49	10.55	-2.4	164	-1.48%
2018/01/04	0	0.00	6	10.75	10.75	-6	138	-4.35%