隆大 (5519)-凱基-中壢券商分點個股進出

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
54.5
漲跌
▲2.5
漲幅
+4.81%
成交量
17,377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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	11.6	51.72	5	51.54	54.50	6.6	2,203	0.30%
2024/05/02	21	51.65	5.1	51.92	52.00	16	1,922	0.83%
2024/04/30	11.3	45.36	17	44.89	47.35	-5.8	1,756	-0.33%
2024/04/29	2.3	48.04	16	47.71	47.55	-13.7	1,696	-0.81%
2024/04/26	0	0.00	3	44.15	44.10	-3	1,609	-0.19%
2024/04/25	9.2	44.22	0	0.00	43.70	9.2	1,583	0.58%
2024/04/23	0.3	42.80	0.1	42.50	42.95	0.2	1,549	0.01%
2024/04/22	6.1	42.63	0	0.00	41.60	6.1	1,514	0.40%
2024/04/19	0.1	41.85	0	0.00	42.20	0.1	1,479	0.01%
2024/04/18	0	0.00	2.1	40.83	42.90	-2.1	1,427	-0.15%
2024/04/17	15	40.00	0	0.00	40.10	15	1,376	1.09%
2024/04/11	1.1	39.08	0.5	39.35	39.10	0.6	1,332	0.05%
2024/04/09	1	40.80	0	0.00	40.80	1	1,273	0.08%
2024/04/08	0	0.00	13	39.59	40.45	-13	1,266	-1.03%
2024/04/02	13.5	41.05	0	0.00	42.30	13.5	1,185	1.14%
2024/04/01	5	40.90	0	0.00	40.90	5	1,156	0.43%
2024/03/28	0	0.00	2	40.10	40.20	-2	1,142	-0.18%
2024/03/27	2.1	40.95	0.6	40.63	40.45	1.5	1,134	0.13%
2024/03/22	13.1	38.99	0	0.00	38.00	13.1	1,093	1.20%
2024/03/21	0.5	39.00	0	0.00	39.10	0.5	1,088	0.05%
2024/03/20	0	0.00	16	36.93	37.00	-16	1,061	-1.51%
2024/03/18	0	0.00	4	37.05	38.00	-4	1,047	-0.38%
2024/03/08	0	0.00	1	34.45	34.70	-1	895	-0.11%
2024/03/05	3	35.37	0	0.00	35.40	3	908	0.33%
2024/02/23	1	35.20	0	0.00	35.30	1	917	0.11%
2024/02/22	3	35.43	6	35.70	35.45	-3	919	-0.33%
2024/02/21	6	34.78	1	35.90	35.85	5	924	0.54%
2024/02/20	0	0.00	1	33.50	34.10	-1	901	-0.11%
2024/02/19	16	32.94	0	0.00	33.35	16	909	1.76%
2024/02/15	1	31.80	0.2	31.60	31.90	0.8	916	0.09%
2024/02/01	1	31.95	0	0.00	32.00	1	990	0.10%
2024/01/30	0	0.00	4	31.25	31.60	-4	1,005	-0.40%
2024/01/22	0	0.00	2	30.00	30.45	-2	1,001	-0.20%
2024/01/19	2	29.00	0	0.00	29.10	2	977	0.20%
2024/01/15	0	0.00	1	29.90	30.20	-1	953	-0.10%
2024/01/10	0	0.00	1	29.70	29.55	-1	950	-0.11%
2024/01/09	0.1	30.30	0	0.00	30.05	0.1	949	0.01%
2024/01/08	2	30.65	0	0.00	30.65	2	983	0.20%
2023/12/27	0	0.00	1	29.75	30.05	-1	959	-0.10%
2023/12/25	1	29.35	0	0.00	29.15	1	937	0.11%
2023/12/14	1	30.00	0	0.00	30.00	1	880	0.11%
2023/12/11	1	30.40	0	0.00	29.95	1	846	0.12%
2023/12/08	3.1	31.17	1	31.60	30.80	2.1	822	0.26%
2023/12/01	0	0.00	8	29.51	29.65	-8	673	-1.19%
2023/11/27	1	29.30	1	29.30	29.20	0	637	0.00%
2023/11/20	2	29.75	2	29.80	29.90	0	565	0.00%
2023/11/17	0	0.00	5	29.75	29.80	-5	546	-0.91%
2023/11/16	5	29.50	0	0.00	29.50	5	527	0.95%
2023/11/13	0	0.00	20	27.74	27.80	-20	476	-4.20%
2023/11/10	1	28.15	0	0.00	27.20	1	455	0.22%
2023/11/09	1	28.00	0	0.00	28.50	1	416	0.24%
2023/11/08	32	27.06	0	0.00	27.55	32	382	8.36%
2023/11/07	1	26.75	0	0.00	26.65	1	358	0.28%
2023/10/16	0	0.00	1	25.20	25.20	-1	303	-0.33%
2023/10/13	0	0.00	10	24.80	24.45	-10	277	-3.61%
2023/10/11	0	0.00	1	23.90	23.90	-1	272	-0.37%
2023/10/06	0	0.00	2	23.65	23.70	-2	287	-0.70%
2023/10/05	0	0.00	2	23.45	23.45	-2	302	-0.66%
2023/08/22	2	22.60	0	0.00	22.50	2	388	0.51%
2023/08/04	1	22.35	0	0.00	22.35	1	402	0.25%
2023/08/02	1	22.00	0	0.00	22.00	1	404	0.25%
2023/08/01	2	22.05	0	0.00	22.00	2	407	0.49%
2023/07/27	1	22.45	0	0.00	22.45	1	409	0.24%
2023/07/25	0	0.00	10	21.95	22.10	-10	410	-2.43%
2023/07/21	10	22.25	0	0.00	22.15	10	406	2.46%
2023/07/20	0	0.00	5	21.85	22.15	-5	409	-1.22%
2023/07/18	1	22.75	17	22.42	22.45	-16	398	-4.02%
2023/07/14	0	0.00	1	23.15	23.05	-1	375	-0.27%
2023/07/12	1	25.05	5	25.10	25.05	-4	360	-1.11%
2023/07/06	0	0.00	1	25.10	25.10	-1	356	-0.28%
2023/07/03	0	0.00	1	25.00	25.00	-1	356	-0.28%
2023/06/28	1	25.05	0	0.00	25.00	1	357	0.28%
2023/06/19	10	25.05	0	0.00	25.00	10	361	2.76%
2023/06/13	0	0.00	10	24.65	24.60	-10	350	-2.85%
2023/05/24	0	0.00	1	24.60	24.80	-1	443	-0.23%
2023/05/17	0	0.00	1	24.30	24.15	-1	431	-0.23%
2023/05/02	1	24.45	0	0.00	24.50	1	400	0.25%
2023/04/28	1	24.45	0	0.00	24.40	1	400	0.25%
2023/04/26	0	0.00	5	24.30	24.40	-5	395	-1.26%
2023/04/17	0	0.00	1	24.75	24.70	-1	369	-0.27%
2023/04/12	5	24.20	0	0.00	24.30	5	330	1.51%
2023/04/10	1	24.30	0	0.00	24.15	1	317	0.32%
2023/03/31	0	0.00	22	24.00	24.00	-22	299	-7.35%
2023/03/28	1	23.75	0	0.00	23.70	1	291	0.34%
2023/03/15	0	0.00	8	24.01	24.05	-8	262	-3.05%
2023/03/09	10	24.15	0	0.00	24.15	10	255	3.92%
2023/03/08	0	0.00	2	24.15	24.10	-2	253	-0.79%
2023/03/06	0	0.00	1	24.10	24.00	-1	241	-0.41%
2023/03/03	1	23.95	0	0.00	23.95	1	233	0.43%
2023/03/01	2	23.70	0	0.00	23.70	2	218	0.91%
2023/02/22	0	0.00	2	23.20	23.50	-2	173	-1.16%
2023/02/17	0	0.00	10	22.50	22.65	-10	159	-6.27%
2023/02/07	0	0.00	10	22.65	22.65	-10	183	-5.45%
2023/02/06	0	0.00	2	22.55	22.60	-2	184	-1.09%
2023/01/30	0	0.00	8	22.49	22.25	-8	179	-4.46%
2023/01/13	0	0.00	10	22.25	22.00	-10	178	-5.61%
2023/01/12	0	0.00	1	22.20	22.25	-1	176	-0.57%
2023/01/04	6	22.30	0	0.00	22.25	6	180	3.32%
2022/12/23	0	0.00	1	22.80	22.80	-1	187	-0.53%
2022/12/05	2	22.95	0	0.00	23.00	2	273	0.73%
2022/12/02	0	0.00	1.5	22.97	22.95	-1.5	274	-0.55%
2022/12/01	1	22.90	0	0.00	22.80	1	278	0.36%
2022/11/30	0	0.00	0.5	22.70	22.70	-0.5	277	-0.17%
2022/11/16	2	22.20	0	0.00	22.10	2	288	0.69%
2022/11/03	0	0.00	1	20.60	20.60	-1	276	-0.36%
2022/11/01	2	20.60	0	0.00	20.70	2	294	0.68%
2022/10/14	5	21.05	0	0.00	21.10	5	352	1.42%
2022/10/13	5	20.85	0	0.00	20.85	5	354	1.41%
2022/10/04	5	21.90	0	0.00	21.95	5	349	1.43%
2022/09/26	0	0.00	1	22.05	22.05	-1	343	-0.29%
2022/09/22	6	22.46	0	0.00	22.50	6	342	1.75%
2022/09/16	0	0.00	1	22.20	22.25	-1	326	-0.31%
2022/09/13	20	22.18	0	0.00	22.10	20	314	6.37%
2022/09/08	0	0.00	15	21.80	21.80	-15	311	-4.81%
2022/09/06	0	0.00	5	21.85	21.90	-5	304	-1.64%
2022/09/01	1	21.80	0	0.00	21.85	1	310	0.32%
2022/08/29	5	21.65	10	21.71	21.70	-5	320	-1.56%
2022/08/26	6	21.95	0	0.00	21.95	6	318	1.88%
2022/08/23	0	0.00	6	21.75	21.75	-6	307	-1.95%
2022/08/15	5	21.25	0	0.00	21.25	5	309	1.62%
2022/08/11	0	0.00	2	21.30	21.35	-2	309	-0.65%
2022/08/05	0	0.00	5	22.60	22.65	-5	311	-1.61%
2022/08/03	3	22.45	0	0.00	22.40	3	288	1.04%
2022/08/01	5	22.25	0	0.00	22.35	5	299	1.67%
2022/07/27	1	21.95	0	0.00	22.00	1	298	0.33%
2022/07/12	5	21.15	0	0.00	21.25	5	352	1.42%
2022/06/13	1	22.30	0	0.00	22.30	1	564	0.18%
2022/05/27	1	21.90	0	0.00	22.05	1	610	0.16%
2022/05/24	4	21.58	0	0.00	21.60	4	636	0.63%
2022/05/23	2	21.65	0	0.00	21.65	2	638	0.31%
2022/05/20	2	21.65	0	0.00	21.70	2	646	0.31%
2022/05/19	4	21.63	0	0.00	21.65	4	650	0.62%
2022/05/18	10	22.00	0	0.00	22.00	10	650	1.54%
2022/04/29	1	23.15	0	0.00	23.00	1	684	0.15%
2022/04/25	0	0.00	1	23.45	23.25	-1	688	-0.15%
2022/04/19	5	23.62	0	0.00	23.60	5	714	0.70%
2022/04/15	6	23.66	0	0.00	23.65	6	739	0.81%
2022/04/14	0	0.00	1	23.75	23.80	-1	755	-0.13%
2022/04/13	10	23.41	0	0.00	23.40	10	767	1.30%
2022/04/11	10	23.84	0	0.00	23.60	10	788	1.27%
2022/04/07	3	24.05	0	0.00	23.95	3	800	0.37%
2022/04/01	0	0.00	5	25.14	25.05	-5	771	-0.65%
2022/03/28	1	24.25	0	0.00	24.35	1	703	0.14%
2022/03/24	0	0.00	4	24.39	24.40	-4	689	-0.58%
2022/03/23	0	0.00	4	23.98	24.20	-4	677	-0.59%
2022/03/21	1	23.40	0	0.00	23.55	1	645	0.16%
2022/03/01	0	0.00	0.2	23.00	22.80	-0.2	581	-0.04%
2022/02/24	1	22.85	0	0.00	22.75	1	574	0.17%
2022/02/21	0	0.00	1	23.50	23.35	-1	567	-0.18%
2022/02/15	0	0.00	1	23.10	23.00	-1	611	-0.16%
2022/02/11	0	0.00	4	23.44	23.55	-4	700	-0.57%
2022/01/21	1	22.50	10	22.55	22.45	-9	646	-1.39%
2022/01/20	3	22.85	0	0.00	22.85	3	636	0.47%
2022/01/19	0	0.00	1	22.95	23.00	-1	634	-0.16%
2022/01/14	0	0.00	1	22.50	22.50	-1	618	-0.16%
2022/01/11	4	22.93	3	22.98	22.85	1	592	0.17%
2022/01/07	1.2	22.60	0	0.00	22.60	1.2	561	0.22%
2022/01/04	1	22.10	1	22.20	22.15	0	537	0.00%
2022/01/03	0	0.00	1	21.80	21.80	-1	519	-0.19%
2021/12/29	0	0.00	2	21.55	21.55	-2	503	-0.40%
2021/12/28	0	0.00	1	21.30	21.30	-1	503	-0.20%
2021/11/22	0	0.00	1	21.15	21.20	-1	852	-0.12%
2021/11/19	0	0.00	4	21.30	21.20	-4	861	-0.46%
2021/11/16	0	0.00	1	21.45	21.30	-1	871	-0.11%
2021/11/12	2	21.80	0	0.00	21.75	2	872	0.23%
2021/11/10	1	21.40	1	21.05	21.05	0	812	0.00%
2021/11/08	0	0.00	1	20.60	20.50	-1	782	-0.13%
2021/11/05	2	20.70	0	0.00	20.55	2	801	0.25%
2021/11/04	0	0.00	1	20.80	20.70	-1	808	-0.12%
2021/11/02	0	0.00	1	20.45	20.40	-1	810	-0.12%
2021/11/01	0	0.00	3	20.40	20.45	-3	811	-0.37%
2021/10/29	1	20.25	0	0.00	20.25	1	813	0.12%
2021/10/15	0	0.00	1	20.55	20.50	-1	887	-0.11%
2021/10/01	1	21.55	0	0.00	21.40	1	968	0.10%
2021/09/22	0	0.00	2.1	21.10	20.85	-2.1	933	-0.23%
2021/09/16	2	20.45	0	0.00	20.55	2	906	0.22%
2021/09/14	0	0.00	1	20.35	20.35	-1	920	-0.11%
2021/09/03	0.1	19.99	0	0.00	19.80	0.1	973	0.01%
2021/09/01	1	20.00	0	0.00	20.05	1	969	0.10%
2021/08/31	2	20.10	0	0.00	20.10	2	962	0.21%
2021/08/30	2	20.55	0	0.00	20.60	2	958	0.21%
2021/08/26	0	0.00	0.8	22.20	22.20	-0.8	914	-0.09%
2021/08/24	0	0.00	1	22.15	22.30	-1	959	-0.10%
2021/08/23	0	0.00	3	22.00	22.00	-3	960	-0.31%
2021/08/19	1	21.80	1	22.05	21.70	0	966	0.00%
2021/08/18	1	21.85	0	0.00	21.85	1	967	0.10%
2021/08/16	3	21.80	0	0.00	21.80	3	985	0.30%
2021/08/13	6	22.05	0	0.00	22.00	6	1,001	0.60%
2021/08/12	1	21.90	1	22.15	22.15	0	1,012	0.00%
2021/07/26	0	0.00	1	22.80	22.70	-1	1,842	-0.05%
2021/07/23	1	22.80	0	0.00	22.85	1	1,927	0.05%
2021/07/21	0	0.00	1.5	22.78	22.40	-1.5	2,202	-0.07%
2021/07/20	0.5	23.10	0	0.00	23.05	0.5	2,278	0.02%
2021/07/19	0	0.00	2	23.28	23.35	-2	2,360	-0.08%
2021/07/13	0	0.00	5	22.32	22.30	-5	2,916	-0.17%
2021/07/07	0	0.00	2	22.25	22.30	-2	3,290	-0.06%
2021/07/06	1	22.00	0	0.00	22.10	1	3,373	0.03%
2021/07/01	0	0.00	13	21.80	21.80	-13	3,628	-0.36%
2021/06/30	1	21.85	3	21.80	21.90	-2	3,643	-0.05%
2021/06/28	0	0.00	2	21.90	21.90	-2	3,657	-0.05%
2021/06/22	0	0.00	2	21.05	20.95	-2	3,675	-0.05%
2021/06/21	2	21.03	1	21.05	21.05	1	3,665	0.03%
2021/06/16	2	21.60	0	0.00	21.60	2	3,684	0.05%
2021/06/15	2	21.85	0	0.00	21.80	2	3,708	0.05%
2021/06/10	3	21.82	2	22.00	21.80	1	3,785	0.03%
2021/06/09	0	0.00	9	22.14	22.10	-9	3,844	-0.23%
2021/06/08	2	22.10	0	0.00	22.10	2	3,849	0.05%
2021/06/07	1	21.95	0	0.00	22.15	1	3,862	0.03%
2021/06/04	1	22.40	0	0.00	22.35	1	3,866	0.03%
2021/06/03	1	22.65	0	0.00	22.60	1	3,872	0.03%
2021/06/02	6	22.74	0	0.00	22.70	6	3,917	0.15%
2021/06/01	1	22.70	2.1	22.53	22.75	-1.1	3,900	-0.03%
2021/05/27	3	21.98	0	0.00	22.00	3	4,040	0.07%
2021/05/26	0	0.00	4	21.93	22.00	-4	4,246	-0.09%
2021/05/25	1	21.85	0	0.00	21.85	1	4,450	0.02%
2021/05/20	0	0.00	3	21.53	21.50	-3	4,629	-0.06%
2021/05/19	5	21.37	6	20.99	21.40	-1	4,636	-0.02%
2021/05/18	1	20.10	4	20.60	21.05	-3	4,614	-0.07%
2021/05/17	1	19.75	0	0.00	19.30	1	4,572	0.02%
2021/05/14	1	20.95	5	21.37	20.80	-4	4,516	-0.09%
2021/05/13	2	20.93	6	20.32	21.20	-4	4,462	-0.09%
2021/05/12	3	22.02	8	21.94	21.50	-5	4,404	-0.11%
2021/05/11	29	24.21	6	24.47	22.90	23	4,266	0.54%
2021/05/07	0	0.00	2	23.25	23.35	-2	4,050	-0.05%
2021/05/06	3	23.05	2	22.85	22.80	1	4,003	0.02%
2021/05/05	1	22.40	3	23.13	22.95	-2	3,953	-0.05%
2021/05/04	2	22.63	8	22.64	22.85	-6	3,904	-0.15%
2021/05/03	2	24.40	0	0.00	23.95	2	3,814	0.05%
2021/04/29	3	24.62	0	0.00	24.40	3	3,751	0.08%
2021/04/28	1.1	24.64	1	24.45	24.50	0.1	3,663	0.00%
2021/04/27	10	24.96	1	25.10	24.30	9	3,594	0.25%
2021/04/26	4	23.73	1	23.75	24.20	3	3,379	0.09%
2021/04/23	5	23.79	3	23.60	23.75	2	3,288	0.06%
2021/04/22	15	25.21	33	24.85	24.10	-18	3,211	-0.56%
2021/04/21	16	24.69	16	24.16	24.75	0	3,058	0.00%
2021/04/20	2	23.15	18	23.60	23.75	-16	2,912	-0.55%
2021/04/19	39	23.12	26	22.89	23.50	13	2,798	0.46%
2021/04/16	13	21.13	3	21.25	21.40	10	2,617	0.38%
2021/04/15	1	20.65	2	20.65	20.60	-1	2,497	-0.04%
2021/04/14	9	20.22	8	20.05	20.45	1	2,455	0.04%
2021/04/13	14	20.66	0	0.00	20.45	14	2,373	0.59%
2021/04/12	11	20.50	10	20.41	20.50	1	2,185	0.05%
2021/04/09	30	20.34	5	20.14	20.30	25	2,092	1.19%
2021/04/08	2	19.40	0	0.00	19.30	2	1,910	0.10%
2021/04/07	0	0.00	2.1	19.30	19.25	-2.1	1,877	-0.11%
2021/04/01	0	0.00	1	18.70	18.60	-1	1,808	-0.06%
2021/03/30	6	18.53	0	0.00	18.65	6	1,774	0.34%
2021/03/16	0	0.00	6	18.89	18.90	-6	1,578	-0.38%
2021/03/15	6	18.83	0	0.00	18.70	6	1,531	0.39%
2021/03/10	0	0.00	2	17.45	17.40	-2	1,451	-0.14%
2021/03/08	2	18.15	0	0.00	18.10	2	1,430	0.14%
2021/03/03	1	17.35	0	0.00	17.60	1	1,388	0.07%
2021/02/26	0	0.00	9	18.51	18.00	-9	1,222	-0.74%
2021/02/25	28	17.71	31	17.83	18.00	-3	1,037	-0.29%
2021/02/24	0	0.00	8	16.59	17.00	-8	827	-0.97%
2021/02/22	0	0.00	5	15.94	15.95	-5	649	-0.77%
2020/12/31	0	0.00	2	15.55	15.60	-2	577	-0.35%
2020/12/30	0	0.00	1	15.60	15.60	-1	570	-0.18%
2020/12/28	0	0.00	1	15.35	15.35	-1	559	-0.18%
2020/12/03	20	15.73	0	0.00	15.60	20	706	2.83%
2020/11/25	0	0.00	1	15.60	15.60	-1	913	-0.11%
2020/11/23	0	0.00	1	15.15	15.15	-1	916	-0.11%
2020/11/10	0	0.00	1	15.05	15.05	-1	1,161	-0.09%
2020/11/09	0	0.00	1	15.10	15.05	-1	1,162	-0.09%
2020/11/05	2	15.10	0	0.00	15.15	2	1,197	0.17%
2020/11/04	1	15.10	0	0.00	15.20	1	1,213	0.08%
2020/10/14	1	15.10	0	0.00	15.15	1	1,437	0.07%
2020/10/13	0	0.00	1	15.10	15.05	-1	1,444	-0.07%
2020/10/08	0	0.00	1	14.70	15.15	-1	1,446	-0.07%
2020/09/25	1	14.35	0	0.00	14.25	1	1,491	0.07%
2020/09/16	0	0.00	1	15.00	15.05	-1	1,532	-0.07%
2020/09/14	8	15.20	0	0.00	15.15	8	1,534	0.52%
2020/09/10	2	15.05	0	0.00	15.00	2	1,528	0.13%
2020/09/07	0	0.00	1	15.80	15.65	-1	1,485	-0.07%
2020/09/01	1	17.40	0	0.00	17.40	1	1,376	0.07%
2020/08/31	1	17.55	3	17.55	17.55	-2	1,346	-0.15%
2020/08/28	0	0.00	6	17.30	17.30	-6	1,303	-0.46%
2020/08/25	0	0.00	10	17.10	17.10	-10	1,230	-0.81%
2020/08/21	0	0.00	6	16.85	16.90	-6	1,181	-0.51%
2020/07/29	1	15.45	1	15.55	15.55	0	1,107	0.00%
2020/07/17	1	15.70	0	0.00	15.70	1	1,156	0.09%
2020/07/14	2	15.60	0	0.00	15.65	2	1,173	0.17%
2020/07/03	1	15.85	0	0.00	15.90	1	1,211	0.08%
2020/06/29	4	15.51	0	0.00	15.45	4	1,209	0.33%
2020/06/23	0	0.00	1	15.45	15.45	-1	1,153	-0.09%
2020/06/17	0	0.00	5	15.15	15.30	-5	1,165	-0.43%
2020/06/16	5	15.08	2	15.05	15.15	3	1,177	0.25%
2020/06/08	0	0.00	5	15.40	15.65	-5	1,233	-0.41%
2020/05/28	1	15.00	3	15.15	15.00	-2	1,227	-0.16%
2020/05/27	1	15.20	0	0.00	15.10	1	1,225	0.08%
2020/05/26	6	15.20	0	0.00	15.10	6	1,234	0.49%
2020/05/25	0	0.00	4	14.90	15.10	-4	1,224	-0.33%
2020/05/21	1	14.85	1	15.00	15.05	0	1,206	0.00%
2020/05/14	0	0.00	3	14.65	14.65	-3	1,145	-0.26%
2020/05/13	3	14.75	0	0.00	14.75	3	1,135	0.26%
2020/05/12	5	14.65	0	0.00	14.65	5	1,132	0.44%
2020/05/08	3	14.75	0	0.00	14.75	3	1,139	0.26%
2020/05/06	0	0.00	2	14.80	14.80	-2	1,158	-0.17%
2020/05/05	2	14.80	2	14.88	14.85	0	1,144	0.00%
2020/05/04	1	14.05	0	0.00	14.40	1	1,043	0.10%
2020/04/29	0	0.00	3	13.97	14.05	-3	1,036	-0.29%
2020/04/28	0	0.00	2	13.83	13.75	-2	1,046	-0.19%
2020/04/23	0	0.00	1	13.00	12.90	-1	1,081	-0.09%
2020/04/22	2	12.73	0	0.00	12.80	2	1,097	0.18%
2020/04/17	2	13.40	0	0.00	13.25	2	1,283	0.16%
2020/04/14	2	13.45	2	13.40	13.45	0	1,381	0.00%
2020/04/13	0	0.00	1	13.40	13.40	-1	1,395	-0.07%
2020/04/10	1	13.45	2	13.40	13.40	-1	1,396	-0.07%
2020/04/07	2	12.65	10	12.55	12.60	-8	1,448	-0.55%
2020/03/31	0	12.90	0	0.00	12.45	0	1,455	0.00%
2020/03/26	10	12.25	2	12.28	12.40	8	1,457	0.55%
2020/03/25	2	11.93	1	12.00	12.00	1	1,466	0.07%
2020/03/20	1	10.50	0	0.00	10.90	1	1,564	0.06%
2020/03/18	1	11.35	0	0.00	11.10	1	1,565	0.06%
2020/03/16	1	12.10	3	11.95	11.90	-2	1,577	-0.13%
2020/03/13	1	11.80	2	11.60	11.90	-1	1,606	-0.06%
2020/03/12	6	12.95	0	0.00	12.65	6	1,580	0.38%
2020/03/11	0	0.00	1	13.55	13.40	-1	1,557	-0.06%
2020/03/10	1	13.15	1	13.20	13.40	0	1,553	0.00%
2020/03/05	1	14.20	0	0.00	14.15	1	1,555	0.06%
2020/03/02	0	0.00	2	14.15	14.10	-2	1,564	-0.13%
2020/02/25	3	14.33	0	0.00	14.40	3	1,684	0.18%
2020/02/24	0	0.00	4	14.55	14.40	-4	1,708	-0.23%
2020/02/20	2	14.65	0	0.00	14.65	2	1,754	0.11%
2020/02/14	10	14.60	0	0.00	14.55	10	1,802	0.55%
2020/02/11	1	14.45	0	0.00	14.35	1	1,810	0.06%
2020/02/04	2	15.05	0	0.00	15.00	2	1,822	0.11%
2020/01/31	1	15.15	0	0.00	15.20	1	1,789	0.06%
2020/01/30	0	0.00	1	15.05	14.90	-1	1,763	-0.06%
2020/01/16	1	16.25	0	0.00	16.20	1	1,687	0.06%
2020/01/15	0	0.00	1	16.25	16.25	-1	1,675	-0.06%
2020/01/14	1	16.25	0	0.00	16.25	1	1,682	0.06%
2020/01/13	3	16.62	0	0.00	16.40	3	1,698	0.18%
2020/01/10	0	0.00	3	17.00	17.05	-3	1,548	-0.19%
2020/01/07	0	0.00	2	16.40	16.40	-2	1,442	-0.14%
2020/01/06	3	16.40	0	0.00	16.35	3	1,422	0.21%
2020/01/03	0	0.00	1	16.45	16.45	-1	1,410	-0.07%
2019/12/31	0	0.00	1	16.35	16.60	-1	1,359	-0.07%
2019/12/30	0	0.00	2	16.25	16.25	-2	1,287	-0.16%
2019/12/27	0	0.00	2	16.25	16.20	-2	1,276	-0.16%
2019/12/23	2	16.25	0	0.00	16.20	2	1,266	0.16%
2019/12/19	0	0.00	5	16.13	16.10	-5	1,232	-0.41%
2019/12/17	3	16.50	0	0.00	16.40	3	1,221	0.25%
2019/12/12	2	15.95	0	0.00	16.00	2	1,069	0.19%
2019/12/10	4	16.00	0	0.00	16.05	4	1,054	0.38%
2019/12/09	2	15.65	0	0.00	15.70	2	1,019	0.20%
2019/11/22	3	16.32	1	16.35	16.35	2	1,110	0.18%
2019/11/20	1	16.05	3	15.95	16.05	-2	1,002	-0.20%
2019/11/15	2	15.78	0	0.00	15.75	2	978	0.20%
2019/11/11	0	0.00	1	15.85	15.85	-1	1,007	-0.10%
2019/11/05	1	16.05	7	15.90	15.95	-6	1,137	-0.53%
2019/11/04	7	16.27	1	16.15	16.15	6	1,123	0.53%
2019/11/01	0	0.00	10	15.55	15.45	-10	1,066	-0.94%
2019/10/29	0	0.00	3	15.45	15.45	-3	1,100	-0.27%
2019/10/25	0	0.00	2	15.45	15.45	-2	1,107	-0.18%
2019/10/24	0	0.00	2	15.50	15.55	-2	1,103	-0.18%
2019/10/22	0	0.00	2	15.70	15.65	-2	1,110	-0.18%
2019/10/21	5	15.86	1	15.40	15.90	4	1,097	0.36%
2019/10/17	5	15.35	0	0.00	15.40	5	1,065	0.47%
2019/10/04	0	0.00	2	14.90	14.90	-2	1,366	-0.15%
2019/10/02	3	14.75	0.3	14.75	14.70	2.7	1,384	0.20%
2019/10/01	0	0.00	2	14.80	14.80	-2	1,405	-0.14%
2019/09/09	1	15.80	0	0.00	15.80	1	1,945	0.05%
2019/09/06	0	0.00	2	16.70	16.75	-2	2,004	-0.10%
2019/08/28	0	0.00	36	16.50	16.50	-36	2,160	-1.67%
2019/08/27	0	0.00	2	16.85	16.75	-2	2,153	-0.09%
2019/08/23	0	0.00	10	17.00	17.00	-10	2,194	-0.46%
2019/08/22	2	17.15	0	0.00	16.95	2	2,218	0.09%
2019/08/19	36	17.05	0	0.00	17.00	36	2,442	1.47%
2019/08/14	0	0.00	10	16.90	16.90	-10	2,482	-0.40%
2019/08/08	15	16.65	0	0.00	16.90	15	2,511	0.60%
2019/08/07	0	0.00	10	16.40	16.35	-10	2,583	-0.39%
2019/08/05	4	16.30	0	0.00	16.30	4	2,803	0.14%
2019/08/02	0	0.00	2	16.35	16.25	-2	2,921	-0.07%
2019/08/01	0	0.00	1	16.50	16.50	-1	2,913	-0.03%
2019/07/26	0	0.00	1	16.55	16.55	-1	2,938	-0.03%
2019/07/19	0	0.00	2	16.55	16.60	-2	2,969	-0.07%
2019/07/17	0	0.00	1	16.80	16.80	-1	3,075	-0.03%
2019/07/16	1	17.20	32	17.00	16.85	-31	3,096	-1.00%
2019/07/15	18	16.83	1	17.00	16.80	17	3,044	0.56%
2019/07/12	22	16.60	0	0.00	16.55	22	2,963	0.74%
2019/07/11	1	16.35	0	0.00	16.30	1	2,970	0.03%
2019/07/10	2	16.25	0	0.00	16.20	2	2,972	0.07%
2019/06/26	2	17.98	106	17.27	16.85	-104	3,119	-3.33%	大賣/鉅額交易
2019/06/24	0	0.00	3	17.45	17.35	-3	3,017	-0.10%
2019/06/21	3	17.40	3	17.35	17.35	0	3,052	0.00%
2019/06/20	3	17.20	73	17.21	17.50	-70	3,142	-2.23%
2019/06/19	0	0.00	1	17.00	16.95	-1	3,116	-0.03%
2019/06/18	5	17.05	5	16.90	16.90	0	3,117	0.00%
2019/06/17	5	17.15	6	17.15	17.05	-1	3,211	-0.03%
2019/06/14	5	17.40	7	17.21	17.20	-2	3,193	-0.06%
2019/06/13	0	0.00	1	16.95	17.30	-1	3,122	-0.03%
2019/06/12	5	16.85	3	16.65	16.70	2	3,046	0.07%
2019/06/11	5	16.58	0	0.00	16.60	5	3,029	0.17%
2019/06/06	1	16.10	0	0.00	16.10	1	3,012	0.03%
2019/06/05	0	0.00	5	16.09	16.00	-5	3,092	-0.16%
2019/06/03	5	16.25	5	16.35	16.25	0	3,049	0.00%
2019/05/31	0	0.00	5	16.61	16.55	-5	3,042	-0.16%
2019/05/30	6	16.71	2	16.40	16.75	4	3,069	0.13%
2019/05/29	20	16.78	12	16.55	16.55	8	3,034	0.26%
2019/05/28	22	17.15	19	16.86	16.80	3	3,003	0.10%
2019/05/27	85	16.94	2	17.20	17.20	83	2,901	2.86%
2019/05/24	1	16.10	1	16.25	16.25	0	2,760	0.00%
2019/05/23	10	16.30	5	16.05	16.15	5	2,751	0.18%
2019/05/22	0	0.00	3	16.10	16.10	-3	2,732	-0.11%
2019/05/21	10	16.53	10	16.35	16.40	0	2,707	0.00%
2019/05/20	8	16.33	11	16.36	16.50	-3	2,673	-0.11%
2019/05/17	56	16.21	6	16.13	16.10	50	2,636	1.90%
2019/05/16	3	16.80	1	16.20	16.20	2	2,614	0.08%
2019/05/15	10	16.60	12	16.90	16.80	-2	2,522	-0.08%
2019/05/14	2	15.95	7	16.22	16.30	-5	2,444	-0.20%
2019/05/13	15	16.12	11	16.21	16.25	4	2,396	0.17%
2019/05/10	7	15.28	51	15.10	15.70	-44	2,232	-1.97%
2019/04/29	0	0.00	3	14.90	14.90	-3	2,174	-0.14%
2019/04/26	3	15.10	3	15.22	15.25	0	2,316	0.00%
2019/04/25	1	15.30	0	0.00	15.20	1	2,334	0.04%
2019/04/24	13	15.57	43	15.71	15.55	-30	2,307	-1.30%
2019/04/23	34	14.81	1	15.10	15.20	33	2,203	1.50%
2019/04/19	0	0.00	30	15.17	15.10	-30	2,150	-1.39%
2019/04/15	0	0.00	1	15.70	16.05	-1	2,087	-0.05%
2019/04/12	1	15.50	0	0.00	15.50	1	2,066	0.05%
2019/04/11	10	15.85	0	0.00	15.45	10	2,052	0.49%
2019/04/10	3	15.60	0	0.00	15.55	3	2,015	0.15%
2019/04/09	2	15.75	0	0.00	15.85	2	1,993	0.10%
2019/04/08	0	0.00	20	16.00	15.95	-20	1,993	-1.00%
2019/04/03	0	0.00	2	15.65	15.65	-2	2,006	-0.10%
2019/04/02	63	15.93	2	15.75	15.55	61	2,057	2.96%
2019/03/29	30	15.70	0	0.00	15.65	30	2,125	1.41%
2019/03/28	1	16.05	1	15.85	15.65	0	2,164	0.00%
2019/03/27	4	15.83	2	16.13	15.85	2	2,210	0.09%
2019/03/26	1	15.20	1	15.15	15.20	0	2,096	0.00%
2019/03/25	10	14.75	0.1	14.90	14.90	9.9	2,048	0.49%
2019/03/22	10	14.45	0	0.00	14.50	10	1,937	0.52%
2019/03/21	0	0.00	5	14.20	14.20	-5	1,927	-0.26%
2019/03/20	6	14.28	0	0.00	14.15	6	1,921	0.31%
2019/03/14	0	0.00	34	13.49	13.40	-34	1,835	-1.85%
2019/03/12	10	13.85	0	0.00	13.70	10	1,810	0.55%
2019/03/11	4	14.10	0	0.00	14.00	4	1,770	0.23%
2019/03/07	20	13.35	0	0.00	13.20	20	1,663	1.20%
2019/03/05	1	13.50	1	13.50	13.35	0	1,639	0.00%
2019/02/27	5	12.95	0	0.00	12.95	5	1,596	0.31%
2019/02/12	0	0.00	1	13.35	13.50	-1	1,471	-0.07%
2019/02/11	0	0.00	1	13.30	13.30	-1	1,454	-0.07%
2019/01/30	0	0.00	5	13.25	13.30	-5	1,437	-0.35%
2019/01/28	5	13.45	1	13.40	13.40	4	1,410	0.28%
2019/01/22	0	0.00	25	13.21	13.20	-25	1,330	-1.88%
2019/01/21	11	13.45	0	0.00	13.55	11	1,310	0.84%
2019/01/18	18	13.52	2	13.30	13.30	16	1,260	1.27%
2019/01/17	0	0.00	5	12.70	12.75	-5	1,103	-0.45%
2019/01/16	5	12.40	0	0.00	12.35	5	1,069	0.47%
2019/01/15	0	0.00	20	12.15	12.15	-20	1,060	-1.89%
2018/12/26	1	12.50	10	12.75	12.50	-9	913	-0.99%
2018/12/25	0	0.00	26	12.96	12.95	-26	852	-3.05%
2018/12/24	51	13.42	0	0.00	13.30	51	763	6.68%
2018/12/21	6	12.90	11	12.81	12.85	-5	548	-0.91%
2018/12/20	16	12.86	6	12.83	12.55	10	468	2.14%
2018/12/19	0	0.00	5	12.65	12.70	-5	360	-1.39%
2018/12/18	0	0.00	15	12.77	12.75	-15	340	-4.40%
2018/12/17	1	12.75	0	0.00	12.85	1	325	0.31%
2018/12/12	20	12.65	0	0.00	12.65	20	227	8.79%
2018/12/07	0	0.00	13	12.02	11.95	-13	161	-8.07%
2018/12/06	0	0.00	5	12.10	12.00	-5	157	-3.17%
2018/12/04	18	12.42	0	0.00	12.40	18	152	11.81%
2018/11/27	0	0.00	5	11.40	11.40	-5	141	-3.53%
2018/11/26	28	12.35	41	11.66	11.40	-13	135	-9.57%
2018/11/23	18	11.29	0	0.00	11.25	18	117	15.27%
2018/11/15	0	0.00	1	11.20	11.30	-1	113	-0.88%
2018/10/09	1	11.15	0	0.00	11.15	1	102	0.98%
2018/06/04	0	0.00	5	12.95	12.90	-5	1,018	-0.49%
2018/05/25	0	0.00	3	12.65	12.80	-3	918	-0.33%
2018/05/23	5	13.10	5	12.60	12.55	0	913	0.00%
2018/05/02	8	12.40	8	12.30	12.35	0	819	0.00%
2018/04/24	0	0.00	5	12.30	12.15	-5	770	-0.65%
2018/04/23	5	12.65	0	0.00	12.65	5	716	0.70%
2018/04/17	16	11.73	16	11.75	11.40	0	628	0.00%
2018/04/16	0	0.00	7	11.80	11.75	-7	608	-1.15%
2018/04/13	0	0.00	119	12.02	11.90	-119	587	-20.26%	大賣/鉅額交易
2018/04/12	10	12.32	169	12.17	12.10	-159	555	-28.61%	大賣/鉅額交易
2018/04/11	53	12.83	71	12.45	12.40	-18	501	-3.59%
2018/04/10	61	14.06	0	0.00	13.55	61	454	13.43%
2018/04/09	214	14.66	9	14.70	14.75	205	407	50.31%	大買/鉅額交易
2018/04/03	11	13.37	40	13.36	13.45	-29	336	-8.62%
2018/04/02	28	12.11	0	0.00	12.25	28	239	11.71%
2018/03/30	0	0.00	10	10.78	10.80	-10	186	-5.36%
2018/03/13	0	0.00	7	10.60	10.65	-7	166	-4.20%
2018/03/06	5	10.60	0	0.00	10.55	5	170	2.93%
2018/02/23	2	10.60	0	0.00	10.55	2	166	1.20%
2018/02/22	3	10.55	0	0.00	10.55	3	164	1.82%
2018/01/18	0	0.00	2	10.65	10.70	-2	151	-1.32%