隆大 (5519)-元大-新莊券商分點個股進出

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

隆大

(5519)

可現股當沖

股價
47.55
漲跌
▲3.45
漲幅
+7.82%
成交量
7,344張
產業
上市營建類股
222人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

隆大 (5519)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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	0	0.00	0.1	44.20	44.10	-0.1	1,609	-0.01%
2024/04/24	1	42.60	0	0.00	42.60	1	1,557	0.06%
2024/04/23	0	0.00	1	42.80	42.95	-1	1,549	-0.06%
2024/04/22	0	0.00	3	42.13	41.60	-3	1,514	-0.20%
2024/04/19	1	42.55	0	0.00	42.20	1	1,479	0.07%
2024/04/18	0	0.00	3	41.35	42.90	-3	1,427	-0.21%
2024/04/16	1	38.50	0	0.00	38.10	1	1,367	0.07%
2024/04/15	0	0.00	18	39.82	39.65	-18	1,341	-1.34%
2024/04/11	2	39.15	1	39.40	39.10	1	1,332	0.08%
2024/04/10	0.1	40.00	0	0.00	40.05	0.1	1,296	0.01%
2024/04/09	1	40.65	0	0.00	40.80	1	1,273	0.08%
2024/04/08	0	0.00	0.5	40.00	40.45	-0.5	1,266	-0.04%
2024/04/03	19	41.16	1	41.20	40.55	18	1,216	1.48%
2024/04/02	0	0.00	1	42.20	42.30	-1	1,185	-0.08%
2024/04/01	1	40.95	0.5	40.90	40.90	0.5	1,156	0.04%
2024/03/29	1	40.00	0	0.00	40.75	1	1,149	0.09%
2024/03/28	1	40.00	1	40.50	40.20	0	1,142	0.00%
2024/03/26	0	0.00	2	39.00	39.00	-2	1,120	-0.18%
2024/03/22	1	38.20	0	0.00	38.00	1	1,093	0.09%
2024/03/21	0	0.00	1.1	38.16	39.10	-1.1	1,088	-0.10%
2024/03/20	3.1	37.18	0	0.00	37.00	3.1	1,061	0.29%
2024/03/19	1	37.80	0	0.00	37.80	1	1,052	0.09%
2024/03/15	1	38.15	0	0.00	37.90	1	1,029	0.10%
2024/03/13	2	37.50	1	37.50	38.50	1	1,068	0.09%
2024/03/12	2	38.20	2	38.50	37.90	0	1,056	0.00%
2024/03/11	1	38.15	1	36.00	35.95	0	980	0.00%
2024/03/07	0	0.00	1	35.65	35.60	-1	899	-0.11%
2024/03/04	0	0.00	1	36.00	35.90	-1	910	-0.11%
2024/02/22	1	35.35	0	0.00	35.45	1	919	0.11%
2024/02/21	5	35.60	5	34.95	35.85	0	924	0.00%
2024/02/20	3	34.40	0	0.00	34.10	3	901	0.33%
2024/02/16	1	31.95	1	31.90	31.95	0	907	0.00%
2024/01/25	0	0.00	1	30.50	30.30	-1	1,012	-0.10%
2024/01/23	1	30.00	0	0.00	29.95	1	1,007	0.10%
2024/01/12	0	0.00	2	29.55	29.40	-2	944	-0.21%
2024/01/05	0	0.00	1	30.10	30.05	-1	988	-0.10%
2024/01/04	0	0.00	1	29.95	29.90	-1	980	-0.10%
2023/12/28	1	29.75	0	0.00	29.70	1	962	0.10%
2023/12/26	0	0.00	10	30.00	30.00	-10	954	-1.05%
2023/12/15	1	29.80	0	0.00	30.00	1	890	0.11%
2023/12/12	0	0.00	3	29.80	29.85	-3	862	-0.35%
2023/12/04	0	0.00	1.8	29.29	29.45	-1.8	705	-0.25%
2023/12/01	0	0.00	0.3	29.45	29.65	-0.3	673	-0.04%
2023/11/29	1	29.30	0	0.00	28.95	1	652	0.15%
2023/11/24	1	28.70	0	0.00	28.80	1	628	0.16%
2023/11/22	0	0.00	5	29.75	29.55	-5	589	-0.85%
2023/11/20	0	0.00	2	29.90	29.90	-2	565	-0.35%
2023/11/16	0	0.00	2	29.40	29.50	-2	527	-0.38%
2023/11/15	0	0.00	7	28.42	28.60	-7	500	-1.40%
2023/11/14	1	28.05	0	0.00	28.15	1	484	0.21%
2023/11/13	0	0.00	1	27.70	27.80	-1	476	-0.21%
2023/11/10	1	27.90	0	0.00	27.20	1	455	0.22%
2023/11/08	0.1	27.55	0	0.00	27.55	0.1	382	0.02%
2023/11/06	0	0.00	2	26.40	26.50	-2	355	-0.56%
2023/11/02	1	25.15	0	0.00	25.20	1	325	0.31%
2023/10/30	1	25.15	0	0.00	25.15	1	321	0.31%
2023/10/25	0	0.00	15	25.05	25.15	-15	312	-4.79%
2023/10/23	2	25.00	0	0.00	24.95	2	307	0.65%
2023/10/13	1	24.85	1	24.40	24.45	0	277	0.00%
2023/10/11	0	0.00	10	23.85	23.90	-10	272	-3.67%
2023/10/06	0	0.00	17	23.60	23.70	-17	287	-5.91%
2023/09/26	2	23.00	0	0.00	22.95	2	334	0.60%
2023/09/22	1	22.80	0	0.00	22.90	1	339	0.29%
2023/09/07	1	22.70	0	0.00	22.60	1	377	0.26%
2023/09/06	1	22.90	0	0.00	22.85	1	379	0.26%
2023/08/21	1	22.80	0	0.00	22.65	1	390	0.26%
2023/07/31	1	22.30	1	22.05	22.00	0	409	0.00%
2023/07/19	1.1	22.03	0	0.00	21.95	1.1	410	0.27%
2023/07/17	27	23.01	0	0.00	22.75	27	384	7.01%
2023/07/13	0	0.00	8	23.10	23.10	-8	374	-2.14%
2023/07/11	0	0.00	2	25.25	25.25	-2	353	-0.57%
2023/07/10	11	25.15	5	25.10	25.15	6	362	1.65%
2023/07/06	0	0.00	6	25.10	25.10	-6	356	-1.68%
2023/07/04	0	0.00	2	25.05	25.05	-2	354	-0.56%
2023/07/03	1	25.00	0	0.00	25.00	1	356	0.28%
2023/06/26	0	0.00	4	25.00	25.05	-4	362	-1.10%
2023/06/16	1	24.90	0	0.00	24.90	1	351	0.28%
2023/06/08	0	0.00	1	24.75	24.75	-1	355	-0.28%
2023/05/29	0	0.00	2	24.55	24.55	-2	408	-0.49%
2023/05/26	1	24.65	0	0.00	24.55	1	423	0.24%
2023/05/22	2	24.38	0	0.00	24.40	2	439	0.45%
2023/05/04	0	0.00	1	24.60	24.70	-1	405	-0.25%
2023/04/27	1	24.30	0	0.00	24.45	1	395	0.25%
2023/04/17	12	24.75	0	0.00	24.70	12	369	3.25%
2023/04/13	0	0.00	1	24.80	24.80	-1	355	-0.28%
2023/04/11	0	0.00	1	24.15	24.15	-1	319	-0.31%
2023/04/10	1	24.30	0	0.00	24.15	1	317	0.32%
2023/03/30	1	23.90	0	0.00	23.95	1	295	0.34%
2023/03/28	0	0.00	1	23.70	23.70	-1	291	-0.34%
2023/03/24	0	0.00	1	24.10	24.15	-1	282	-0.35%
2023/03/21	0	0.00	1	24.05	24.00	-1	273	-0.37%
2023/03/20	1	23.90	0	0.00	23.90	1	270	0.37%
2023/03/15	1	24.00	0	0.00	24.05	1	262	0.38%
2023/03/10	0	0.00	1	24.00	24.00	-1	258	-0.39%
2023/03/08	1	24.15	1	24.10	24.10	0	253	0.00%
2023/03/07	2	24.35	0	0.00	24.25	2	253	0.79%
2023/03/02	1	23.70	0	0.00	23.70	1	224	0.45%
2023/03/01	7	23.69	0	0.00	23.70	7	218	3.20%
2023/02/21	0	0.00	0.2	23.10	23.05	-0.2	164	-0.12%
2023/02/13	1	22.30	0	0.00	22.35	1	177	0.56%
2023/02/10	0.2	22.65	0	0.00	22.45	0.2	178	0.11%
2023/02/02	1	22.40	0	0.00	22.40	1	183	0.55%
2023/02/01	2	22.38	0	0.00	22.35	2	180	1.11%
2023/01/13	1	22.00	0	0.00	22.00	1	178	0.56%
2023/01/12	1	22.25	0	0.00	22.25	1	176	0.57%
2023/01/11	1	22.30	0	0.00	22.30	1	176	0.57%
2023/01/03	2	22.30	0	0.00	22.30	2	181	1.10%
2022/12/29	0	0.00	2	22.25	22.40	-2	180	-1.11%
2022/12/08	4	22.80	5	22.85	22.85	-1	263	-0.38%
2022/11/28	4	22.23	0	0.00	22.30	4	273	1.46%
2022/11/10	1	22.00	0	0.00	22.15	1	278	0.36%
2022/10/05	0	0.00	40	22.01	21.95	-40	348	-11.49%
2022/10/04	0	0.00	40	22.03	21.95	-40	349	-11.43%
2022/09/21	0	0.00	1	22.50	22.45	-1	337	-0.30%
2022/09/19	0	0.00	1	22.35	22.35	-1	333	-0.30%
2022/08/31	0	0.00	2	21.80	21.80	-2	316	-0.63%
2022/08/18	0	0.00	1	21.25	21.50	-1	308	-0.32%
2022/08/10	1	20.60	0	0.00	21.05	1	308	0.32%
2022/08/08	1	20.40	1	20.40	20.40	0	326	0.00%
2022/08/03	1	22.40	0	0.00	22.40	1	288	0.35%
2022/07/26	1	21.90	0	0.00	21.95	1	303	0.33%
2022/06/17	6	22.10	4	22.10	22.15	2	522	0.38%
2022/06/14	0	0.00	5	22.15	22.15	-5	566	-0.88%
2022/05/12	0	0.00	1	21.95	21.55	-1	650	-0.15%
2022/05/06	1	22.70	0	0.00	22.75	1	676	0.15%
2022/05/03	2	23.00	0	0.00	22.95	2	679	0.29%
2022/04/11	1	24.00	0	0.00	23.60	1	788	0.13%
2022/04/06	2	24.55	0	0.00	24.60	2	788	0.25%
2022/04/01	4	25.19	0	0.00	25.05	4	771	0.52%
2022/03/25	0	0.00	1	24.30	24.35	-1	695	-0.14%
2022/03/24	2.1	24.40	2	24.35	24.40	0.1	689	0.01%
2022/03/23	2	24.20	0	0.00	24.20	2	677	0.30%
2022/03/07	1	23.00	0	0.00	23.00	1	591	0.17%
2022/02/11	0	0.00	16	23.11	23.55	-16	700	-2.28%
2022/01/25	0	0.00	3	21.98	21.80	-3	655	-0.46%
2022/01/19	0	0.00	1	23.00	23.00	-1	634	-0.16%
2022/01/13	0	0.00	0	22.85	22.85	0	612	0.00%
2022/01/07	0	0.00	3.5	22.50	22.60	-3.5	561	-0.62%
2022/01/05	0	0.00	2	22.30	22.30	-2	549	-0.36%
2022/01/03	0	0.00	0.1	21.90	21.80	-0.1	519	-0.02%
2021/12/29	1	21.55	0	0.00	21.55	1	503	0.20%
2021/12/17	0	0.00	0.1	21.50	21.20	-0.1	604	-0.02%
2021/12/14	0	0.00	0.2	21.15	21.05	-0.2	669	-0.03%
2021/12/02	0	0.00	2.2	21.05	21.05	-2.2	713	-0.31%
2021/11/30	0	0.00	1.2	20.93	20.95	-1.2	737	-0.16%
2021/11/29	2	20.55	0	0.00	20.75	2	750	0.27%
2021/11/26	1	20.90	0	0.00	20.90	1	762	0.13%
2021/11/22	3	21.15	0	0.00	21.20	3	852	0.35%
2021/11/16	0	0.00	1	21.30	21.30	-1	871	-0.11%
2021/11/15	0	0.00	4	21.64	21.55	-4	875	-0.46%
2021/11/12	2	21.63	0	0.00	21.75	2	872	0.23%
2021/11/11	1	21.20	4.2	21.70	22.05	-3.2	854	-0.37%
2021/11/10	6	21.45	0	0.00	21.05	6	812	0.74%
2021/11/05	0	0.00	5	20.55	20.55	-5	801	-0.62%
2021/10/29	5	20.30	0	0.00	20.25	5	813	0.61%
2021/10/27	0	0.00	1	20.40	20.40	-1	821	-0.12%
2021/10/26	10	20.50	4	20.50	20.45	6	829	0.72%
2021/10/21	6	20.45	0	0.00	20.30	6	848	0.71%
2021/10/13	0	0.00	3	20.95	20.65	-3	922	-0.33%
2021/09/28	3	21.15	0	0.00	21.20	3	945	0.32%
2021/09/22	0	0.00	4	21.20	20.85	-4	933	-0.43%
2021/09/14	0	0.00	3	20.30	20.35	-3	920	-0.33%
2021/09/13	3	20.35	0	0.00	20.40	3	939	0.32%
2021/09/10	0	0.00	2	19.65	19.80	-2	946	-0.21%
2021/09/03	1	19.75	0	0.00	19.80	1	973	0.10%
2021/09/01	3	20.07	0	0.00	20.05	3	969	0.31%
2021/08/30	1	20.50	0	0.00	20.60	1	958	0.10%
2021/08/27	0	22.70	0	0.00	22.50	0	942	0.00%
2021/08/25	3	22.15	0	0.00	22.15	3	931	0.32%
2021/08/12	0	0.00	1	22.20	22.15	-1	1,012	-0.10%
2021/08/11	0	0.00	7	21.90	21.95	-7	1,034	-0.68%
2021/08/09	7	22.40	0	0.00	22.40	7	1,112	0.63%
2021/08/05	0	0.00	1	22.45	22.50	-1	1,230	-0.08%
2021/08/04	1	22.50	0	0.00	22.55	1	1,365	0.07%
2021/08/03	0	0.00	5	22.40	22.55	-5	1,534	-0.33%
2021/07/30	5	22.30	0	0.00	22.20	5	1,618	0.31%
2021/07/22	1	22.30	15	22.35	22.35	-14	1,994	-0.70%
2021/07/21	4	22.91	0	0.00	22.40	4	2,202	0.18%
2021/07/20	1	23.00	0	0.00	23.05	1	2,278	0.04%
2021/07/19	1	23.05	7	23.21	23.35	-6	2,360	-0.25%
2021/07/16	0	0.00	4	22.80	22.80	-4	2,486	-0.16%
2021/07/12	0	0.00	1	22.35	22.35	-1	3,026	-0.03%
2021/07/09	0.2	22.65	0	0.00	22.55	0.2	3,054	0.01%
2021/07/06	5	22.05	5	22.01	22.10	0	3,373	0.00%
2021/07/05	0	0.00	32	22.01	21.95	-32	3,551	-0.90%
2021/07/02	0	0.00	0.1	22.00	21.90	-0.1	3,579	0.00%
2021/07/01	1	21.80	0	0.00	21.80	1	3,628	0.03%
2021/06/30	0	0.00	1	21.90	21.90	-1	3,643	-0.03%
2021/06/29	4	21.73	0	0.00	21.75	4	3,646	0.11%
2021/06/23	0	0.00	1	21.20	21.00	-1	3,686	-0.03%
2021/06/21	5	21.17	1	21.05	21.05	4	3,665	0.11%
2021/06/17	0	0.00	3	21.65	21.75	-3	3,661	-0.08%
2021/06/16	10	21.70	0	0.00	21.60	10	3,684	0.27%
2021/06/15	3	21.83	0	0.00	21.80	3	3,708	0.08%
2021/06/11	0	0.00	100	21.76	21.90	-100	3,741	-2.67%
2021/06/10	13	21.94	0	0.00	21.80	13	3,785	0.34%
2021/06/09	3	22.10	0	0.00	22.10	3	3,844	0.08%
2021/06/08	16	22.14	4	22.15	22.10	12	3,849	0.31%
2021/06/04	0	0.00	3	22.67	22.35	-3	3,866	-0.08%
2021/06/03	1	22.65	0	0.00	22.60	1	3,872	0.03%
2021/06/02	2	22.80	0	0.00	22.70	2	3,917	0.05%
2021/05/31	0	0.00	5.2	22.19	22.05	-5.2	3,882	-0.14%
2021/05/28	3.2	22.09	0	0.00	22.10	3.2	3,921	0.08%
2021/05/27	2	21.90	0	0.00	22.00	2	4,040	0.05%
2021/05/25	2	22.00	0	0.00	21.85	2	4,450	0.04%
2021/05/24	1	22.00	0	0.00	22.00	1	4,595	0.02%
2021/05/20	1	21.50	0	0.00	21.50	1	4,629	0.02%
2021/05/18	1	21.05	0	0.00	21.05	1	4,614	0.02%
2021/05/17	2	19.45	7	19.30	19.30	-5	4,572	-0.11%
2021/05/13	0	21.70	5	20.90	21.20	-5	4,462	-0.11%
2021/05/12	0	0.00	13	22.46	21.50	-13	4,404	-0.30%
2021/05/11	20	24.35	1	23.90	22.90	19	4,266	0.45%
2021/05/05	0	0.00	6	23.15	22.95	-6	3,953	-0.15%
2021/05/04	1	22.95	7	22.53	22.85	-6	3,904	-0.15%
2021/05/03	54	24.33	8	24.05	23.95	46	3,814	1.21%
2021/04/29	135	24.45	1	24.85	24.40	134	3,751	3.57%	大買/鉅額交易
2021/04/28	2	24.30	17	24.41	24.50	-15	3,663	-0.41%
2021/04/27	15	24.93	7	24.56	24.30	8	3,594	0.22%
2021/04/26	1	23.75	1	23.75	24.20	0	3,379	0.00%
2021/04/23	4	23.43	1.3	23.82	23.75	2.7	3,288	0.08%
2021/04/22	6	24.91	6	24.35	24.10	0	3,211	0.00%
2021/04/21	27.4	24.22	5	24.61	24.75	22.4	3,058	0.73%
2021/04/20	11	23.54	0	0.00	23.75	11	2,912	0.38%
2021/04/19	11.3	22.38	2	22.65	23.50	9.3	2,798	0.33%
2021/04/16	13	21.33	0	0.00	21.40	13	2,617	0.50%
2021/04/15	0	0.00	1	20.60	20.60	-1	2,497	-0.04%
2021/04/14	7	20.21	0	0.00	20.45	7	2,455	0.29%
2021/04/13	18.1	20.66	2	20.80	20.45	16.1	2,373	0.68%
2021/04/09	9	20.32	5	20.20	20.30	4	2,092	0.19%
2021/04/08	0	0.00	6	19.43	19.30	-6	1,910	-0.31%
2021/04/06	0	0.00	3	18.80	18.85	-3	1,831	-0.16%
2021/03/30	2	18.45	0	0.00	18.65	2	1,774	0.11%
2021/03/29	6	18.66	1	18.65	18.65	5	1,761	0.28%
2021/03/24	0	0.00	4	18.15	18.25	-4	1,720	-0.23%
2021/03/23	0	0.00	3	17.88	18.15	-3	1,710	-0.18%
2021/03/22	5	17.83	1	17.90	17.95	4	1,692	0.24%
2021/03/19	2	17.85	0	0.00	17.75	2	1,683	0.12%
2021/03/18	4	18.13	0	0.00	18.15	4	1,651	0.24%
2021/03/17	0	0.00	3	18.85	18.50	-3	1,613	-0.19%
2021/03/16	3	18.92	1	18.90	18.90	2	1,578	0.13%
2021/03/15	0	0.00	9	18.68	18.70	-9	1,531	-0.59%
2021/03/10	0	0.00	2	17.70	17.40	-2	1,451	-0.14%
2021/03/08	0	0.00	4	17.93	18.10	-4	1,430	-0.28%
2021/03/02	0	0.00	26	18.78	17.80	-26	1,337	-1.94%
2021/02/26	0	0.00	2	18.85	18.00	-2	1,222	-0.16%
2021/02/25	2	17.50	3	17.70	18.00	-1	1,037	-0.10%
2021/02/24	0	0.00	22	16.95	17.00	-22	827	-2.66%
2021/02/22	0	0.00	5	15.93	15.95	-5	649	-0.77%
2021/02/17	2	14.75	0	0.00	14.80	2	574	0.35%
2021/01/28	1	14.40	0	0.00	14.35	1	587	0.17%
2021/01/22	1	14.50	0	0.00	14.55	1	594	0.17%
2021/01/21	2	14.60	0	0.00	14.55	2	598	0.33%
2021/01/20	5	14.60	0	0.00	14.60	5	599	0.83%
2021/01/18	2	14.65	0	0.00	14.90	2	588	0.34%
2021/01/14	0	0.00	3	15.05	15.05	-3	570	-0.53%
2021/01/11	5	15.25	0	0.00	15.20	5	557	0.90%
2020/12/29	0	0.00	2	15.50	15.55	-2	566	-0.35%
2020/12/24	0	0.00	3	15.20	15.20	-3	556	-0.54%
2020/12/08	0	0.00	10	15.40	15.25	-10	671	-1.49%
2020/12/07	0	0.00	1	15.60	15.55	-1	673	-0.15%
2020/12/03	5	15.70	0	0.00	15.60	5	706	0.71%
2020/12/02	0	0.00	2	15.60	15.65	-2	748	-0.27%
2020/11/26	2	15.65	0	0.00	15.60	2	867	0.23%
2020/11/25	1	15.50	14	15.59	15.60	-13	913	-1.42%
2020/11/19	11	15.00	0	0.00	15.10	11	990	1.11%
2020/11/03	0	0.00	50	15.05	15.05	-50	1,222	-4.09%
2020/10/08	50	15.05	0	0.00	15.15	50	1,446	3.46%
2020/10/06	2	14.65	0	0.00	14.80	2	1,437	0.14%
2020/09/29	1	14.40	0	0.00	14.40	1	1,467	0.07%
2020/09/25	2	14.40	0	0.00	14.25	2	1,491	0.13%
2020/09/24	10	14.55	0	0.00	14.40	10	1,488	0.67%
2020/09/21	2	15.10	0	0.00	15.10	2	1,473	0.14%
2020/09/14	6	15.10	0	0.00	15.15	6	1,534	0.39%
2020/09/10	10	15.05	0	0.00	15.00	10	1,528	0.65%
2020/09/02	0	0.00	10	17.20	17.30	-10	1,394	-0.72%
2020/09/01	2	17.43	0	0.00	17.40	2	1,376	0.15%
2020/08/28	3	17.25	0	0.00	17.30	3	1,303	0.23%
2020/08/25	2	17.15	0	0.00	17.10	2	1,230	0.16%
2020/08/21	2	16.85	0	0.00	16.90	2	1,181	0.17%
2020/08/20	2	16.65	0	0.00	16.45	2	1,169	0.17%
2020/08/19	1	16.65	12	16.94	16.85	-11	1,134	-0.97%
2020/08/17	0	0.00	2	16.50	16.55	-2	1,095	-0.18%
2020/08/13	0	0.00	40	16.15	16.15	-40	1,085	-3.68%
2020/08/11	30	16.30	4	16.38	16.30	26	1,086	2.39%
2020/08/05	2	16.20	0	0.00	16.15	2	1,070	0.19%
2020/08/04	0	0.00	8	16.29	16.25	-8	1,063	-0.75%
2020/07/31	1	15.70	0	0.00	15.80	1	1,002	0.10%
2020/07/28	2	15.20	0	0.00	15.15	2	1,109	0.18%
2020/07/22	9	15.60	0	0.00	15.65	9	1,167	0.77%
2020/07/17	0	0.00	5	15.85	15.70	-5	1,156	-0.43%
2020/07/10	0	0.00	2	15.70	15.55	-2	1,182	-0.17%
2020/07/08	1	15.80	0	0.00	15.85	1	1,178	0.08%
2020/07/06	2	16.00	0	0.00	16.00	2	1,215	0.16%
2020/07/02	0	0.00	2	15.80	15.90	-2	1,221	-0.16%
2020/07/01	0	0.00	6	15.72	15.75	-6	1,215	-0.49%
2020/06/24	0	0.00	3	15.90	15.65	-3	1,208	-0.25%
2020/06/22	0	0.00	5	15.35	15.40	-5	1,158	-0.43%
2020/06/17	5	15.15	0	0.00	15.30	5	1,165	0.43%
2020/06/12	0	0.00	1	14.65	14.95	-1	1,219	-0.08%
2020/06/10	0	0.00	8	15.40	15.40	-8	1,209	-0.66%
2020/06/09	0	0.00	6	15.55	15.60	-6	1,222	-0.49%
2020/06/08	0	0.00	2	15.60	15.65	-2	1,233	-0.16%
2020/06/05	6	15.30	0	0.00	15.40	6	1,212	0.49%
2020/06/02	0	0.00	2	15.25	15.30	-2	1,223	-0.16%
2020/06/01	0	0.00	10	15.23	15.30	-10	1,222	-0.82%
2020/05/29	0	0.00	3	15.10	15.10	-3	1,224	-0.24%
2020/05/25	3	14.80	10	15.15	15.10	-7	1,224	-0.57%
2020/05/15	0	0.00	1	14.70	14.60	-1	1,156	-0.09%
2020/05/14	4	14.73	4	14.65	14.65	0	1,145	0.00%
2020/05/11	0	0.00	13	14.78	14.75	-13	1,129	-1.15%
2020/05/07	12	14.74	0	0.00	14.80	12	1,160	1.03%
2020/05/06	2	14.75	0	0.00	14.80	2	1,158	0.17%
2020/05/05	2	15.00	12	15.26	14.85	-10	1,144	-0.87%
2020/04/30	0	0.00	1	14.30	14.45	-1	1,037	-0.10%
2020/04/28	1	13.85	0	0.00	13.75	1	1,046	0.10%
2020/04/10	2	13.45	0	0.00	13.40	2	1,396	0.14%
2020/04/01	5	12.50	0	0.00	12.55	5	1,450	0.34%
2020/03/20	1	10.85	0	0.00	10.90	1	1,564	0.06%
2020/03/17	1	11.50	0	0.00	11.40	1	1,566	0.06%
2020/03/16	0	0.00	20	12.05	11.90	-20	1,577	-1.27%
2020/03/12	3	12.77	2	12.88	12.65	1	1,580	0.06%
2020/03/09	5	13.75	0	0.00	13.55	5	1,559	0.32%
2020/02/12	0	0.00	10	14.55	14.60	-10	1,818	-0.55%
2020/02/11	7	14.40	0	0.00	14.35	7	1,810	0.39%
2020/02/10	22	14.52	0	0.00	14.50	22	1,788	1.23%
2020/01/30	7	15.13	0	0.00	14.90	7	1,763	0.40%
2020/01/20	0	0.00	1	16.30	16.25	-1	1,706	-0.06%
2020/01/14	9	16.26	0	0.00	16.25	9	1,682	0.54%
2020/01/13	56	16.37	3	16.37	16.40	53	1,698	3.12%
2020/01/10	1	17.00	5	16.79	17.05	-4	1,548	-0.26%
2020/01/08	2	16.50	0	0.00	16.40	2	1,463	0.14%
2020/01/07	3	16.45	10	16.40	16.40	-7	1,442	-0.49%
2020/01/06	0	0.00	5	16.30	16.35	-5	1,422	-0.35%
2020/01/02	0	0.00	12	16.51	16.55	-12	1,385	-0.87%
2019/12/31	2	16.60	2	16.45	16.60	0	1,359	0.00%
2019/12/23	2	16.25	0	0.00	16.20	2	1,266	0.16%
2019/12/17	22	16.35	1	16.30	16.40	21	1,221	1.72%
2019/12/16	0	0.00	2	16.15	16.30	-2	1,118	-0.18%
2019/12/06	0	0.00	1	15.55	15.55	-1	1,035	-0.10%
2019/12/04	1	15.50	0	0.00	15.55	1	1,081	0.09%
2019/12/03	0	0.00	3	15.67	15.65	-3	1,082	-0.28%
2019/11/27	0	0.00	10	15.95	15.95	-10	1,109	-0.90%
2019/11/26	0	0.00	1	16.00	16.05	-1	1,108	-0.09%
2019/11/25	1	15.95	0	0.00	15.95	1	1,128	0.09%
2019/11/22	10	16.30	1.6	16.34	16.35	8.4	1,110	0.76%
2019/11/20	0	0.00	9	16.00	16.05	-9	1,002	-0.90%
2019/11/13	1	16.05	0	0.00	15.95	1	981	0.10%
2019/11/11	2	15.85	0	0.00	15.85	2	1,007	0.20%
2019/11/05	10	16.25	1	15.95	15.95	9	1,137	0.79%
2019/11/04	0	0.00	15	16.20	16.15	-15	1,123	-1.33%
2019/10/31	1	15.50	0	0.00	15.50	1	1,091	0.09%
2019/10/22	13	15.74	10	15.65	15.65	3	1,110	0.27%
2019/10/21	4	15.98	0	0.00	15.90	4	1,097	0.36%
2019/09/27	4	14.95	0	0.00	15.00	4	1,409	0.28%
2019/09/26	10	15.30	0	0.00	15.25	10	1,402	0.71%
2019/09/17	0	0.00	1	15.60	15.60	-1	1,790	-0.06%
2019/09/12	0	0.00	1	15.50	15.50	-1	1,882	-0.05%
2019/09/04	3	16.63	0	0.00	16.65	3	2,078	0.14%
2019/09/03	1	16.85	0	0.00	16.70	1	2,121	0.05%
2019/08/28	2	16.50	0	0.00	16.50	2	2,160	0.09%
2019/08/16	6	17.01	0	0.00	17.00	6	2,452	0.24%
2019/08/14	3	17.02	0	0.00	16.90	3	2,482	0.12%
2019/08/12	0	0.00	11	17.13	17.30	-11	2,498	-0.44%
2019/07/24	0	0.00	2	16.65	16.60	-2	2,944	-0.07%
2019/07/22	0	0.00	2	16.70	16.50	-2	2,952	-0.07%
2019/07/18	0	0.00	1	16.55	16.55	-1	3,062	-0.03%
2019/07/16	4	17.01	17	17.21	16.85	-13	3,096	-0.42%
2019/07/15	7	16.83	0	0.00	16.80	7	3,044	0.23%
2019/07/12	0	0.00	1	16.60	16.55	-1	2,963	-0.03%
2019/07/11	2	16.30	0	0.00	16.30	2	2,970	0.07%
2019/07/10	23	16.54	0	0.00	16.20	23	2,972	0.77%
2019/07/09	0.6	16.85	0	0.00	16.90	0.6	2,923	0.02%
2019/07/03	0	0.00	12	16.75	16.75	-12	2,983	-0.40%
2019/07/02	0	0.00	10	16.71	16.75	-10	3,021	-0.33%
2019/06/28	15	16.85	20	16.90	16.75	-5	3,078	-0.16%
2019/06/27	25	16.71	5	16.80	16.70	20	3,137	0.64%
2019/06/26	102	17.64	92	17.42	16.85	10	3,119	0.32%	大買/
2019/06/17	0	0.00	5	17.30	17.05	-5	3,211	-0.16%
2019/06/14	5	17.35	4	17.35	17.20	1	3,193	0.03%
2019/06/13	0	0.00	7	17.20	17.30	-7	3,122	-0.22%
2019/06/11	4	16.66	2	16.73	16.60	2	3,029	0.07%
2019/06/05	5	16.00	0	0.00	16.00	5	3,092	0.16%
2019/06/03	1	16.40	2	16.30	16.25	-1	3,049	-0.03%
2019/05/31	1	16.85	0	0.00	16.55	1	3,042	0.03%
2019/05/30	1	16.50	5	16.55	16.75	-4	3,069	-0.13%
2019/05/28	4	17.20	5	16.92	16.80	-1	3,003	-0.03%
2019/05/27	6	17.09	18	16.97	17.20	-12	2,901	-0.41%
2019/05/23	2	16.15	0	0.00	16.15	2	2,751	0.07%
2019/05/22	0	0.00	6	16.20	16.10	-6	2,732	-0.22%
2019/05/20	1	16.20	0	0.00	16.50	1	2,673	0.04%
2019/05/16	5	16.87	0	0.00	16.20	5	2,614	0.19%
2019/05/15	0	0.00	13	16.82	16.80	-13	2,522	-0.52%
2019/05/14	1	16.30	4	16.29	16.30	-3	2,444	-0.12%
2019/05/13	9	16.11	20	16.09	16.25	-11	2,396	-0.46%
2019/05/10	9	15.11	30	15.03	15.70	-21	2,232	-0.94%
2019/05/09	10	14.55	4	14.45	14.65	6	2,112	0.28%
2019/05/08	10	14.65	0	0.00	14.70	10	2,106	0.47%
2019/05/06	9	14.85	0	0.00	14.75	9	2,125	0.42%
2019/05/03	2	15.10	0	0.00	15.05	2	2,116	0.09%
2019/05/02	0	0.00	7	15.00	15.05	-7	2,125	-0.33%
2019/04/29	4	14.93	0	0.00	14.90	4	2,174	0.18%
2019/04/25	11	15.17	0	0.00	15.20	11	2,334	0.47%
2019/04/24	14	15.63	16	15.59	15.55	-2	2,307	-0.09%
2019/04/23	2	14.90	2	14.95	15.20	0	2,203	0.00%
2019/04/22	2	14.75	0	0.00	14.80	2	2,179	0.09%
2019/04/19	6	15.10	6	15.25	15.10	0	2,150	0.00%
2019/04/18	0	0.00	6	15.45	15.45	-6	2,113	-0.28%
2019/04/17	2	15.58	0	0.00	15.60	2	2,123	0.09%
2019/04/16	5	15.96	0	0.00	15.90	5	2,103	0.24%
2019/04/10	0.3	15.45	0	0.00	15.55	0.3	2,015	0.02%
2019/04/08	10	16.00	0	0.00	15.95	10	1,993	0.50%
2019/04/03	3	15.50	0	0.00	15.65	3	2,006	0.15%
2019/04/02	4	15.80	0	0.00	15.55	4	2,057	0.19%
2019/04/01	3	16.00	12	16.17	16.05	-9	2,165	-0.42%
2019/03/29	5	15.65	0	0.00	15.65	5	2,125	0.24%
2019/03/28	20	16.08	23	15.92	15.65	-3	2,164	-0.14%
2019/03/27	3	15.60	119	15.72	15.85	-116	2,210	-5.25%	大賣/鉅額交易
2019/03/26	20	15.08	3	15.23	15.20	17	2,096	0.81%
2019/03/25	2	14.78	70	14.87	14.90	-68	2,048	-3.32%
2019/03/22	5	14.55	1	14.50	14.50	4	1,937	0.21%
2019/03/21	40	14.21	0	0.00	14.20	40	1,927	2.07%
2019/03/20	25	14.16	3	14.20	14.15	22	1,921	1.14%
2019/03/19	2	13.60	0	0.00	13.70	2	1,846	0.11%
2019/03/15	0	0.00	8	13.50	13.60	-8	1,839	-0.43%
2019/03/14	10	13.44	5	13.45	13.40	5	1,835	0.27%
2019/03/13	16	13.69	0	0.00	13.60	16	1,814	0.88%
2019/03/12	5	13.70	8	13.78	13.70	-3	1,810	-0.17%
2019/03/11	5	13.40	0	0.00	14.00	5	1,770	0.28%
2019/03/05	14	13.48	0	0.00	13.35	14	1,639	0.85%
2019/02/20	3	13.15	0	0.00	13.15	3	1,553	0.19%
2019/02/19	2	13.10	0	0.00	13.15	2	1,542	0.13%
2019/02/12	0	0.00	15	13.37	13.50	-15	1,471	-1.02%
2019/01/30	0	0.00	10	13.25	13.30	-10	1,437	-0.70%
2019/01/24	2	13.15	1	13.10	13.25	1	1,369	0.07%
2019/01/23	1	13.25	0	0.00	13.20	1	1,350	0.07%
2019/01/22	2	13.35	0	0.00	13.20	2	1,330	0.15%
2019/01/21	21	13.65	2	13.40	13.55	19	1,310	1.45%
2019/01/18	22	13.55	10.3	13.59	13.30	11.7	1,260	0.93%
2019/01/17	3	12.85	3	12.75	12.75	0	1,103	0.00%
2019/01/10	0	0.00	5	12.30	12.30	-5	1,042	-0.48%
2019/01/08	5	12.20	0	0.00	12.20	5	1,006	0.50%
2019/01/07	0	0.00	2	12.15	12.20	-2	997	-0.20%
2019/01/04	3	11.77	1	11.95	11.95	2	985	0.20%
2019/01/03	2	12.10	0	0.00	12.00	2	977	0.20%
2018/12/28	7	12.40	0	0.00	12.40	7	951	0.74%
2018/12/27	0	0.00	5	12.40	12.35	-5	940	-0.53%
2018/12/26	1	12.65	6	12.50	12.50	-5	913	-0.55%
2018/12/25	15	13.20	2	12.95	12.95	13	852	1.52%
2018/12/24	0.3	13.35	14	13.35	13.30	-13.7	763	-1.79%
2018/12/21	7	12.85	0	0.00	12.85	7	548	1.28%
2018/12/12	0	0.00	5	12.40	12.65	-5	227	-2.20%
2018/10/11	0	0.00	1	11.00	10.20	-1	109	-0.91%
2018/09/03	1	11.50	3	11.50	11.50	-2	108	-1.84%
2018/08/31	3	11.30	0	0.00	11.40	3	107	2.80%
2018/07/27	5	11.50	0	0.00	11.45	5	346	1.44%
2018/06/25	0	0.00	1	12.30	12.30	-1	1,034	-0.10%
2018/06/04	1	13.00	0	0.00	12.90	1	1,018	0.10%
2018/05/18	0	0.00	5	12.30	12.30	-5	896	-0.56%
2018/05/17	0	0.00	5	12.20	12.20	-5	891	-0.56%
2018/04/30	0	0.00	1	12.15	12.10	-1	807	-0.12%
2018/04/27	1	12.10	0	0.00	12.10	1	801	0.12%
2018/04/24	0	0.00	5	12.15	12.15	-5	770	-0.65%
2018/04/23	0	0.00	1	12.65	12.65	-1	716	-0.14%
2018/04/20	5	11.50	1	11.65	11.50	4	663	0.60%
2018/04/19	1	11.35	0	0.00	11.40	1	647	0.15%
2018/04/18	0	0.00	6	11.22	11.20	-6	643	-0.93%
2018/04/17	1	11.70	1	11.80	11.40	0	628	0.00%
2018/04/16	2	11.90	0	0.00	11.75	2	608	0.33%
2018/04/13	1	11.80	6	11.80	11.90	-5	587	-0.85%
2018/04/12	1	12.35	4	12.79	12.10	-3	555	-0.54%
2018/04/11	9	12.58	2	13.10	12.40	7	501	1.39%
2018/04/10	38	14.13	0	0.00	13.55	38	454	8.37%
2018/04/09	19	14.54	8	14.65	14.75	11	407	2.70%
2018/04/03	11	12.75	8.3	13.20	13.45	2.7	336	0.80%
2018/04/02	0	0.00	5	12.25	12.25	-5	239	-2.09%
2018/03/31	0	0.00	5	11.15	11.15	-5	193	-2.58%
2018/03/30	0	0.00	5	10.80	10.80	-5	186	-2.68%
2018/03/22	0	0.00	5	10.70	10.70	-5	178	-2.80%
2018/03/14	0	0.00	1	10.80	10.70	-1	169	-0.59%
2018/03/12	0	0.00	0.1	10.50	10.60	-0.1	171	-0.03%
2018/03/05	5	10.50	0	0.00	10.40	5	170	2.92%
2018/03/01	0	0.00	5	10.50	10.55	-5	169	-2.96%
2018/02/26	5	10.45	5	10.55	10.55	0	169	0.00%
2018/02/23	5	10.50	5	10.55	10.55	0	166	0.00%
2018/02/21	5	10.40	5	10.40	10.40	0	161	0.00%
2018/02/12	5	10.35	0	0.00	10.35	5	159	3.13%
2018/01/17	0	0.00	5	10.65	10.65	-5	154	-3.25%
2018/01/03	0	0.00	2	10.78	10.80	-2	136	-1.47%
2018/01/02	0	0.00	2	10.55	10.55	-2	120	-1.65%