義隆 (2458)-永興-水湳券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
155.0
漲跌
▼2.0
漲幅
-1.27%
成交量
2,036張
產業
上市半導體類股
1180人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

義隆 (2458)籌碼相關－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳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
2024/06/20	1	163.50	0	0.00	164.50	1	2,699	0.04%
2024/06/19	2	161.75	0	0.00	161.00	2	2,697	0.07%
2024/06/17	7	160.57	0	0.00	160.00	7	2,783	0.25%
2024/06/13	1	160.50	0	0.00	161.00	1	2,799	0.04%
2024/06/12	3	157.83	0	0.00	160.00	3	2,815	0.11%
2024/06/07	1	158.50	0	0.00	157.00	1	2,808	0.04%
2024/06/06	0	0.00	2	158.00	157.00	-2	2,818	-0.07%
2024/06/05	0	0.00	3	160.00	159.00	-3	2,796	-0.11%
2024/06/03	1	163.00	0	0.00	163.50	1	2,816	0.04%
2024/05/31	5	163.80	0	0.00	163.00	5	2,815	0.18%
2024/05/30	1	169.00	0	0.00	167.00	1	2,785	0.04%
2024/05/29	4	173.88	0	0.00	174.00	4	2,768	0.14%
2024/05/28	0	0.00	1	176.00	171.50	-1	2,753	-0.04%
2024/05/27	1	171.50	0	0.00	173.00	1	2,738	0.04%
2024/05/23	1	169.50	12	175.50	169.00	-11	2,785	-0.39%
2024/05/22	1	168.00	5	165.40	168.00	-4	2,747	-0.15%
2024/05/17	1	159.00	0	0.00	159.00	1	2,899	0.03%
2024/05/10	1	155.00	0	0.00	155.00	1	3,027	0.03%
2024/05/03	3	158.33	0	0.00	157.00	3	3,041	0.10%
2024/04/29	0	0.00	1	167.50	168.00	-1	2,930	-0.03%
2024/04/25	0	0.00	4	164.13	164.50	-4	2,897	-0.14%
2024/04/24	0	0.00	3	158.00	157.00	-3	2,847	-0.11%
2024/04/15	0	0.00	3	162.00	162.00	-3	2,637	-0.11%
2024/04/08	1	160.00	0	0.00	159.50	1	2,562	0.04%
2024/04/02	3	155.50	0	0.00	156.00	3	2,542	0.12%
2024/03/29	1	158.00	0	0.00	157.00	1	2,503	0.04%
2024/03/27	0	0.00	1	164.50	164.50	-1	2,516	-0.04%
2024/03/25	1	169.00	0	0.00	169.00	1	2,628	0.04%
2024/03/21	1	170.50	1	167.00	167.00	0	2,660	0.00%
2024/03/15	0	0.00	2	164.25	163.50	-2	2,675	-0.07%
2024/03/07	0	0.00	1	165.50	165.50	-1	2,802	-0.04%
2024/03/05	0	0.00	1	170.00	167.00	-1	2,826	-0.04%
2024/02/26	0	0.00	0.2	168.00	170.00	-0.2	2,857	-0.01%
2024/02/19	0	0.00	4	160.00	163.50	-4	2,543	-0.16%
2024/02/16	0	0.00	3	153.33	153.00	-3	2,480	-0.12%
2024/02/01	0	0.00	0.1	150.00	150.00	-0.1	2,521	0.00%
2024/01/31	3	148.50	3	148.50	150.00	0	2,557	0.00%
2024/01/30	6	148.50	0	0.00	148.50	6	2,630	0.23%
2024/01/10	0	0.00	1	155.50	160.00	-1	3,575	-0.03%
2024/01/09	0	0.00	1	151.50	154.50	-1	3,600	-0.03%
2023/12/29	1	162.50	0	0.00	162.50	1	3,724	0.03%
2023/12/21	0	0.00	1	163.50	163.00	-1	3,732	-0.03%
2023/12/19	0	0.00	3	158.17	159.00	-3	3,615	-0.08%
2023/12/18	1	154.50	1	157.00	157.00	0	3,606	0.00%
2023/12/15	3	153.50	0	0.00	154.00	3	3,614	0.08%
2023/12/13	2	156.50	0	0.00	158.00	2	3,619	0.06%
2023/12/12	0	0.00	1	158.50	158.50	-1	3,674	-0.03%
2023/12/11	0	0.00	0.2	158.50	157.00	-0.2	3,711	-0.01%
2023/12/08	0.2	157.00	0	159.50	157.50	0.1	3,758	0.00%
2023/12/07	1	153.50	1	153.50	153.50	0	3,744	0.00%
2023/12/05	2	146.50	0	0.00	146.50	2	3,822	0.05%
2023/12/04	1	149.50	0	0.00	149.50	1	3,840	0.03%
2023/12/01	1	151.50	0	0.00	151.00	1	3,899	0.03%
2023/11/29	1	152.50	3	151.33	153.00	-2	4,237	-0.05%
2023/11/27	2	147.25	0	0.00	146.00	2	4,197	0.05%
2023/11/24	0	0.00	2	150.50	151.00	-2	4,185	-0.05%
2023/11/21	0	0.00	1	145.50	145.00	-1	4,116	-0.02%
2023/11/20	1	144.00	0	0.00	144.00	1	4,136	0.02%
2023/11/17	0	0.00	1	146.00	146.50	-1	4,116	-0.02%
2023/11/16	1	143.00	0	0.00	142.50	1	4,079	0.02%
2023/11/15	1	146.50	1	149.50	147.50	0	4,029	0.00%
2023/11/14	0	0.00	5	145.90	146.00	-5	4,001	-0.12%
2023/11/13	0	0.00	1	144.00	143.50	-1	3,969	-0.03%
2023/11/10	0.3	141.00	2	140.50	141.50	-1.7	3,972	-0.04%
2023/11/09	3	140.17	3	142.50	140.50	0	3,987	0.00%
2023/11/08	0	0.00	2	144.75	144.50	-2	4,002	-0.05%
2023/11/07	0	0.00	3	144.17	145.00	-3	4,036	-0.07%
2023/11/06	0	0.00	4	139.38	140.00	-4	4,005	-0.10%
2023/11/03	15	138.03	3	137.00	135.50	12	3,978	0.30%
2023/11/02	0	0.00	3	148.50	149.50	-3	3,770	-0.08%
2023/10/31	1	143.50	2	146.50	144.00	-1	4,054	-0.02%
2023/10/26	4	140.13	3	140.50	139.50	1	4,071	0.02%
2023/10/25	2	149.75	2	146.50	144.50	0	4,033	0.00%
2023/10/24	2	145.00	2	145.25	144.00	0	3,899	0.00%
2023/10/23	1	142.50	0	0.00	142.00	1	3,814	0.03%
2023/10/20	0	0.00	1	141.50	142.50	-1	3,867	-0.03%
2023/10/19	1	137.50	0	0.00	138.50	1	3,886	0.03%
2023/10/17	0	0.00	1	140.50	140.00	-1	3,893	-0.03%
2023/10/13	0	0.00	1	138.00	139.00	-1	4,006	-0.02%
2023/10/12	1	137.00	1	138.50	137.50	0	3,991	0.00%
2023/10/05	2	140.25	3	141.00	141.50	-1	3,945	-0.03%
2023/10/04	4	134.00	0	0.00	138.00	4	3,881	0.10%
2023/10/03	1	137.00	1	138.50	138.00	0	3,843	0.00%
2023/09/26	0	0.00	1	135.00	135.00	-1	3,832	-0.03%
2023/09/25	1	138.00	0	0.00	136.50	1	3,826	0.03%
2023/09/20	2	138.00	0	0.00	138.00	2	3,771	0.05%
2023/09/18	0	0.00	1	142.50	142.00	-1	3,712	-0.03%
2023/09/15	1	144.50	0.1	145.00	144.50	1	3,678	0.03%
2023/09/14	0	0.00	1	143.00	143.00	-1	3,591	-0.03%
2023/09/13	0	0.00	1.2	142.50	143.50	-1.2	3,542	-0.03%
2023/09/12	1	140.50	1	140.50	140.50	0	3,494	0.00%
2023/09/11	1	140.00	4	136.38	138.00	-3	3,420	-0.09%
2023/09/08	0	0.00	1	134.00	135.50	-1	3,340	-0.03%
2023/09/07	0	0.00	4	133.13	135.00	-4	3,326	-0.12%
2023/09/06	0	0.00	4	131.75	133.00	-4	3,289	-0.12%
2023/09/05	5	133.60	2	133.50	134.00	3	3,287	0.09%
2023/09/04	5	127.30	5	128.40	128.50	0	3,087	0.00%
2023/09/01	0	0.00	1	121.00	120.50	-1	2,924	-0.03%
2023/08/30	0	0.00	1	116.00	119.00	-1	2,917	-0.03%
2023/08/29	1	116.00	0.1	117.00	117.00	0.9	2,902	0.03%
2023/08/18	0	0.00	2	114.00	113.50	-2	3,110	-0.06%
2023/08/15	4	118.00	0	0.00	116.00	4	3,063	0.13%
2023/08/11	2	117.50	2	120.50	121.00	0	2,996	0.00%
2023/08/10	0.1	119.50	0.2	121.00	118.00	-0.1	2,943	0.00%
2023/08/09	0.2	118.00	6	119.00	121.00	-5.8	2,884	-0.20%
2023/08/08	2	118.00	2	118.00	118.00	0	2,835	0.00%
2023/08/07	11	118.82	1	118.00	117.00	10	2,783	0.36%
2023/08/04	6	123.00	13	124.08	122.50	-7	2,654	-0.26%
2023/08/01	0	0.00	1	115.00	115.00	-1	2,389	-0.04%
2023/07/31	2	117.00	3	115.67	116.50	-1	2,402	-0.04%
2023/07/28	1	112.50	0	0.00	112.50	1	2,288	0.04%
2023/07/26	0	0.00	1	113.50	112.50	-1	2,237	-0.04%
2023/07/25	7	118.21	2	114.50	115.00	5	2,198	0.23%
2023/07/24	4	117.88	0	0.00	118.00	4	2,104	0.19%
2023/07/21	1	116.00	0	0.00	115.50	1	2,018	0.05%
2023/07/19	5	118.50	3	118.67	118.50	2	1,900	0.11%
2023/07/18	2	113.00	0	0.00	113.00	2	1,770	0.11%
2023/07/14	1	111.00	0	0.00	110.50	1	1,729	0.06%
2023/07/10	1	107.50	1	105.00	104.00	0	1,661	0.00%
2023/07/07	0	0.00	1	107.50	107.50	-1	1,653	-0.06%
2023/07/03	1	102.00	0	0.00	101.50	1	1,586	0.06%
2023/06/21	0	0.00	2	102.00	101.50	-2	1,592	-0.13%
2023/06/06	0	0.00	2	103.00	102.00	-2	1,424	-0.14%
2023/05/24	1	104.50	0	0.00	104.50	1	1,433	0.07%
2023/05/18	0	0.00	1	98.90	98.60	-1	1,399	-0.07%
2023/05/16	0	0.00	1	97.40	97.10	-1	1,409	-0.07%
2023/05/08	2	94.65	0	0.00	93.20	2	1,485	0.13%
2023/05/05	4	97.30	0	0.00	95.80	4	1,514	0.26%
2023/04/21	1	98.00	1	95.40	95.40	0	1,690	0.00%
2023/04/17	1	102.50	0	0.00	102.50	1	1,862	0.05%
2023/04/13	0	0.00	1	101.00	100.50	-1	1,851	-0.05%
2023/02/24	4	108.50	4	108.50	108.50	0	1,929	0.00%
2023/02/21	2	107.00	5	107.00	108.00	-3	1,837	-0.16%
2023/02/17	6	102.50	6	102.50	103.00	0	1,881	0.00%
2023/02/15	4	103.50	4	102.50	102.50	0	1,927	0.00%
2023/02/14	3	103.00	3	103.50	103.50	0	1,939	0.00%
2023/02/13	0	0.00	1	104.50	104.50	-1	1,960	-0.05%
2023/02/10	4	104.50	4	106.00	106.00	0	2,005	0.00%
2023/02/08	1	104.50	0	0.00	105.50	1	2,341	0.04%
2023/02/07	5	105.00	0	0.00	105.00	5	2,324	0.22%
2023/02/06	1	104.00	0	0.00	103.50	1	2,324	0.04%
2023/02/03	1	108.50	0	0.00	107.50	1	2,294	0.04%
2023/01/31	0	0.00	1	95.30	96.90	-1	2,146	-0.05%
2023/01/30	0	0.00	2	93.95	94.30	-2	2,128	-0.09%
2023/01/13	1	91.10	0	0.00	90.70	1	2,183	0.05%
2023/01/11	1	94.30	0	0.00	94.70	1	2,210	0.05%
2023/01/09	0	0.00	1	93.70	96.00	-1	2,207	-0.05%
2023/01/06	1	93.90	0	0.00	94.40	1	2,163	0.05%
2022/12/06	1	89.50	0	0.00	89.10	1	2,765	0.04%
2022/11/16	0	0.00	1	88.80	89.00	-1	2,815	-0.04%
2022/11/15	0	0.00	0.1	87.70	89.00	-0.1	2,776	0.00%
2022/11/10	5	86.20	5.1	86.10	86.40	-0.1	2,678	0.00%
2022/11/09	0	0.00	5	85.70	86.50	-5	2,654	-0.19%
2022/11/08	5	86.00	0.1	86.10	84.60	4.9	2,621	0.19%
2022/11/07	0	0.00	1	84.10	86.10	-1	2,577	-0.04%
2022/11/04	1	78.70	0	0.00	79.50	1	2,435	0.04%
2022/10/31	0	0.00	1	81.60	81.20	-1	2,277	-0.04%
2022/10/27	0	0.00	1	81.00	81.70	-1	2,332	-0.04%
2022/10/17	2	81.05	0	0.00	81.90	2	2,222	0.09%
2022/10/14	0	0.00	2	80.35	81.10	-2	2,228	-0.09%
2022/10/13	0	0.00	1	76.40	76.40	-1	2,228	-0.04%
2022/10/12	1	77.00	0	0.00	77.30	1	2,222	0.04%
2022/10/05	1	85.30	0	0.00	83.40	1	2,165	0.05%
2022/09/29	0	0.00	10	83.10	84.10	-10	2,198	-0.45%
2022/08/31	1	97.20	0	0.00	97.10	1	1,597	0.06%
2022/08/30	0.1	97.60	0	0.00	97.00	0.1	1,590	0.01%
2022/08/12	0	0.00	0.1	103.50	103.00	-0.1	1,473	0.00%
2022/08/10	3	98.13	0	0.00	97.80	3	1,452	0.21%
2022/08/09	1	99.90	0.1	101.00	99.70	1	1,438	0.07%
2022/08/04	0	0.00	1	101.00	100.50	-1	1,374	-0.07%
2022/07/29	0	0.00	5	108.50	108.50	-5	1,393	-0.36%
2022/07/22	5	111.50	0	0.00	110.00	5	1,382	0.36%
2022/07/20	0	0.00	8	113.00	110.50	-8	1,380	-0.58%
2022/07/19	8	109.00	0	0.00	109.00	8	1,388	0.58%
2022/07/12	0	0.00	1	104.00	104.00	-1	1,430	-0.07%
2022/07/06	1	120.00	0	0.00	120.00	1	1,358	0.07%
2022/07/04	0.1	132.50	0	0.00	131.00	0.1	1,267	0.00%
2022/06/24	1	137.50	0	0.00	139.50	1	1,256	0.08%
2022/06/21	5	137.10	0	0.00	140.00	5	1,224	0.41%
2022/06/20	1	136.50	0	0.00	136.50	1	1,213	0.08%
2022/06/17	0	0.00	1	141.00	142.00	-1	1,193	-0.08%
2022/05/30	0	0.00	1	147.00	147.50	-1	1,462	-0.07%
2022/05/19	1	146.00	0	0.00	147.00	1	1,911	0.05%
2022/05/09	1	142.00	1	142.00	142.00	0	2,036	0.00%
2022/05/06	2	146.75	0	0.00	146.50	2	2,058	0.10%
2022/05/03	1	150.50	0	0.00	150.50	1	2,057	0.05%
2022/04/25	0	0.00	23	153.00	150.50	-23	2,041	-1.13%
2022/04/20	4	157.38	0	0.00	156.50	4	1,976	0.20%
2022/04/15	0	0.00	3	158.00	159.50	-3	1,963	-0.15%
2022/04/11	0	0.00	1	161.00	161.00	-1	2,130	-0.05%
2022/04/08	1	164.00	0	0.00	166.00	1	2,120	0.05%
2022/04/07	0	0.00	2	167.00	166.50	-2	2,117	-0.09%
2022/04/06	1	168.50	0	0.00	168.50	1	2,112	0.05%
2022/04/01	10	170.50	1	170.50	170.50	9	2,117	0.43%
2022/03/28	10	171.50	0	0.00	172.00	10	2,165	0.46%
2022/03/25	0	0.00	3	170.50	170.50	-3	2,242	-0.13%
2022/03/18	2	169.00	1	168.50	168.50	1	2,447	0.04%
2022/03/15	2	165.00	0	0.00	166.00	2	2,414	0.08%
2022/03/11	3	165.00	0	0.00	165.00	3	2,421	0.12%
2022/03/07	0.1	163.50	0	0.00	165.00	0.1	2,311	0.00%
2022/03/03	0	0.00	1	170.50	169.50	-1	2,305	-0.04%
2022/03/02	0	0.00	1	169.00	169.00	-1	2,305	-0.04%
2022/02/25	2	165.50	0	0.00	164.00	2	2,345	0.09%
2022/02/24	3.1	165.69	0	0.00	164.50	3.1	2,325	0.13%
2022/02/23	5.2	171.74	0	0.00	172.50	5.2	2,227	0.23%
2022/02/22	1	173.50	0	0.00	175.50	1	2,079	0.05%
2022/02/21	1	177.50	1	176.00	178.00	0	2,072	0.00%
2022/02/17	0	0.00	1	174.93	173.50	-1	2,105	-0.05%
2022/02/16	0	0.00	0	173.50	174.00	0	2,181	0.00%
2022/02/15	1	170.00	0	0.00	170.00	1	2,163	0.05%
2022/02/14	0	0.00	1	169.50	170.50	-1	2,179	-0.05%
2022/02/11	0	0.00	12	171.00	171.00	-12	2,181	-0.55%
2022/02/10	1.1	172.93	0	0.00	172.00	1.1	2,198	0.05%
2022/02/09	12	176.50	0	0.00	175.50	12	2,197	0.55%
2022/02/08	0	0.00	3	171.67	171.00	-3	2,201	-0.14%
2022/01/18	1	163.00	0	0.00	161.50	1	2,585	0.04%
2022/01/13	2	159.00	0	0.00	158.50	2	2,971	0.07%
2022/01/07	1	163.50	10	163.50	163.50	-9	2,986	-0.30%
2022/01/05	0	0.00	1	171.50	170.00	-1	2,974	-0.03%
2021/12/30	0	0.00	0.1	169.00	170.00	-0.1	2,974	0.00%
2021/12/24	0	0.00	2	167.50	169.00	-2	3,039	-0.07%
2021/12/22	0	0.00	5	167.50	167.50	-5	3,067	-0.16%
2021/12/21	1	168.00	1	171.00	168.00	0	3,060	0.00%
2021/12/17	15	168.00	0	0.00	166.00	15	2,994	0.50%
2021/12/16	1	162.50	1	164.00	167.50	0	2,962	0.00%
2021/12/09	0.1	160.50	0	0.00	160.00	0.1	2,879	0.00%
2021/12/07	0.1	159.50	0	0.00	158.50	0.1	2,884	0.00%
2021/11/26	0	0.00	2	166.50	165.50	-2	2,951	-0.07%
2021/11/24	0	0.00	3	165.00	166.00	-3	2,906	-0.10%
2021/11/17	0	0.00	5	167.00	168.50	-5	2,907	-0.17%
2021/11/15	3	170.00	1	168.00	170.00	2	2,923	0.07%
2021/11/12	0	0.00	1	162.50	163.00	-1	2,893	-0.03%
2021/11/09	0.1	163.00	0	0.00	161.50	0.1	2,982	0.00%
2021/11/08	1	165.00	1	161.00	165.00	0	3,011	0.00%
2021/11/05	2	162.25	0	0.00	162.00	2	3,023	0.07%
2021/11/03	3	168.00	0	0.00	167.50	3	2,977	0.10%
2021/11/02	1	172.50	0	0.00	167.50	1	3,017	0.03%
2021/10/29	1	168.00	0	0.00	167.00	1	3,185	0.03%
2021/10/27	6	167.92	0	0.00	170.00	6	3,318	0.18%
2021/10/25	2	167.00	0	0.00	164.50	2	3,236	0.06%
2021/10/22	0	0.00	4	163.00	166.00	-4	3,055	-0.13%
2021/10/21	1	153.50	0	0.00	151.00	1	2,955	0.03%
2021/10/20	1	156.00	1	156.00	156.50	0	2,962	0.00%
2021/10/19	2	152.00	0	0.00	153.00	2	2,997	0.07%
2021/10/12	1	152.50	0	0.00	152.50	1	3,156	0.03%
2021/10/08	2	158.00	2	158.50	157.00	0	3,138	0.00%
2021/09/09	0	0.00	2	153.75	154.00	-2	3,563	-0.06%
2021/09/06	1	160.00	0	0.00	158.00	1	3,553	0.03%
2021/09/03	0	0.00	3	160.00	159.50	-3	3,554	-0.08%
2021/09/02	9	164.06	0	0.00	161.00	9	3,588	0.25%
2021/08/27	0	0.00	4	154.00	154.50	-4	3,589	-0.11%
2021/08/24	1	157.00	0	0.00	157.00	1	3,581	0.03%
2021/08/23	0	0.00	6	156.92	159.00	-6	3,586	-0.17%
2021/08/19	2	154.00	0	0.00	152.50	2	3,567	0.06%
2021/08/18	1	153.00	0	0.00	158.00	1	3,576	0.03%
2021/08/17	0	0.00	0	156.00	154.50	0	3,569	0.00%
2021/08/16	0	0.00	2	157.50	160.00	-2	3,552	-0.06%
2021/08/06	1	168.00	0	0.00	167.00	1	3,637	0.03%
2021/08/05	6	168.42	1	169.00	169.50	5	3,699	0.14%
2021/08/04	0	0.00	6	172.67	171.50	-6	3,700	-0.16%
2021/07/30	0	0.00	1	180.50	181.00	-1	3,421	-0.03%
2021/07/28	0	0.00	1	180.50	184.50	-1	3,474	-0.03%
2021/07/23	0	0.00	1	185.50	184.50	-1	3,704	-0.03%
2021/07/22	1	188.50	1	183.00	185.00	0	3,699	0.00%
2021/07/20	1	197.50	0	0.00	195.50	1	3,787	0.03%
2021/07/19	1	197.50	0	0.00	199.00	1	3,798	0.03%
2021/07/14	1	198.00	0	0.00	198.50	1	3,929	0.03%
2021/07/13	0	0.00	2	203.00	201.00	-2	3,955	-0.05%
2021/07/12	2	202.50	1	201.00	204.00	1	4,021	0.02%
2021/07/09	1	195.00	10	196.00	196.00	-9	4,036	-0.22%
2021/07/08	1	197.00	0	0.00	197.50	1	4,129	0.02%
2021/07/07	10	196.90	0	0.00	195.50	10	4,297	0.23%
2021/07/06	2	199.00	0	0.00	195.00	2	4,343	0.05%
2021/06/29	1	191.00	0	0.00	190.00	1	4,452	0.02%
2021/06/28	1	193.00	0	0.00	194.00	1	4,480	0.02%
2021/06/23	1	194.50	0	0.00	194.50	1	4,871	0.02%
2021/06/16	1	210.00	0	0.00	209.50	1	4,752	0.02%
2021/05/28	2	212.00	52	210.02	209.50	-50	5,044	-0.99%
2021/05/27	50	207.59	0	0.00	209.50	50	5,053	0.99%
2021/05/25	0	0.00	1	210.50	205.50	-1	5,423	-0.02%
2021/05/20	0	0.00	26	204.81	202.50	-26	6,169	-0.42%
2021/05/19	0	0.00	1	198.00	201.00	-1	6,144	-0.02%
2021/05/18	1	196.00	1	198.00	197.00	0	6,218	0.00%
2021/05/17	1	189.00	8	188.00	188.00	-7	6,211	-0.11%
2021/05/14	0	0.00	20	199.00	193.00	-20	6,183	-0.32%
2021/05/13	1	189.50	1	191.00	195.00	0	6,110	0.00%
2021/05/12	0	0.00	1	187.00	186.00	-1	6,006	-0.02%
2021/05/11	47	192.48	0	0.00	186.50	47	5,934	0.79%
2021/05/07	1	202.00	0	0.00	202.00	1	5,936	0.02%
2021/05/04	0	0.00	1	197.00	205.00	-1	5,989	-0.02%
2021/05/03	1	206.00	0	0.00	205.50	1	5,982	0.02%
2021/04/28	1	212.50	0	0.00	213.00	1	5,924	0.02%
2021/04/27	2	217.50	0	0.00	217.50	2	6,175	0.03%
2021/04/26	0	0.00	3	224.50	224.50	-3	6,249	-0.05%
2021/04/23	1	210.00	0.1	214.00	215.00	0.9	6,209	0.01%
2021/04/22	1	209.50	1	214.50	208.50	0	6,319	0.00%
2021/04/21	0	0.00	1	210.50	210.00	-1	6,340	-0.02%
2021/04/20	1	209.00	2	210.25	209.00	-1	6,542	-0.02%
2021/04/19	0	0.00	1	203.50	203.50	-1	6,603	-0.02%
2021/04/16	3	211.17	1	208.00	205.50	2	6,696	0.03%
2021/04/15	1	204.50	2	205.00	207.00	-1	6,977	-0.01%
2021/04/14	0	0.00	1	198.00	197.50	-1	7,372	-0.01%
2021/04/13	1	203.50	4	206.00	202.00	-3	7,621	-0.04%
2021/04/12	1	202.00	0	0.00	199.00	1	7,551	0.01%
2021/04/07	1	202.00	0	0.00	202.00	1	7,642	0.01%
2021/04/06	1	198.50	1	199.50	199.00	0	7,581	0.00%
2021/04/01	0	0.00	2	197.00	198.00	-2	7,566	-0.03%
2021/03/30	1	198.50	2	198.00	199.00	-1	7,470	-0.01%
2021/03/29	4.1	194.24	1	197.00	194.00	3.1	7,356	0.04%
2021/03/26	2	188.75	7	191.71	194.50	-5	7,306	-0.07%
2021/03/24	0	0.00	1	181.50	181.50	-1	7,089	-0.01%
2021/03/23	0	0.00	1	182.50	182.50	-1	7,091	-0.01%
2021/03/18	1	184.00	2	183.50	183.50	-1	7,358	-0.01%
2021/03/17	2	181.00	1	180.00	180.50	1	7,464	0.01%
2021/03/16	0	0.00	2	180.00	179.50	-2	7,464	-0.03%
2021/03/15	1	180.00	1	180.00	180.00	0	7,523	0.00%
2021/03/12	0	0.00	1	179.00	179.50	-1	7,524	-0.01%
2021/03/11	1	176.50	3	175.00	176.50	-2	7,565	-0.03%
2021/03/08	0	0.00	1	175.00	172.00	-1	7,827	-0.01%
2021/03/05	4	172.75	0	0.00	172.50	4	7,836	0.05%
2021/03/03	2	172.00	2	173.00	174.00	0	7,951	0.00%
2021/03/02	2	174.50	1	174.00	172.00	1	7,930	0.01%
2021/02/26	3	172.67	0	0.00	172.00	3	7,905	0.04%
2021/02/25	11	180.50	0	0.00	177.50	11	7,839	0.14%
2021/02/24	8	181.81	4	183.25	183.50	4	7,612	0.05%
2021/02/23	0	0.00	4	172.00	173.00	-4	6,957	-0.06%
2021/02/19	2	167.50	0	0.00	170.00	2	6,821	0.03%
2021/02/18	2	174.00	0	0.00	170.50	2	6,818	0.03%
2021/02/04	0	0.00	10	162.50	162.50	-10	6,717	-0.15%
2021/02/03	0	0.00	10	164.80	164.50	-10	6,787	-0.15%
2021/02/02	1	166.00	1	164.00	166.00	0	6,944	0.00%
2021/02/01	3	161.17	80	160.53	161.50	-77	6,926	-1.11%
2021/01/29	0	0.00	2	162.00	159.50	-2	6,913	-0.03%
2021/01/28	2	166.25	17	165.97	165.00	-15	6,871	-0.22%
2021/01/27	11	169.18	0	0.00	166.50	11	6,856	0.16%
2021/01/26	1	169.50	0	0.00	170.00	1	6,783	0.01%
2021/01/25	2	171.25	1	171.50	172.50	1	6,777	0.01%
2021/01/22	70	175.00	1	171.50	174.00	69	6,707	1.03%
2021/01/21	0	0.00	32	169.53	168.50	-32	6,635	-0.48%
2021/01/20	33	166.94	0	0.00	168.00	33	6,627	0.50%
2021/01/19	1	167.50	41	167.95	171.00	-40	6,403	-0.62%
2021/01/18	0	0.00	2	163.50	165.00	-2	6,291	-0.03%
2021/01/15	45	165.28	1	166.00	163.00	44	6,222	0.71%
2021/01/14	0	0.00	206	168.85	170.50	-206	6,183	-3.33%	大賣/鉅額交易
2021/01/13	1	168.00	2	170.00	167.50	-1	6,211	-0.02%
2021/01/12	1	161.50	5	163.20	165.50	-4	6,010	-0.07%
2021/01/11	141	166.18	0	0.00	164.50	141	5,880	2.40%	大買/鉅額交易
2021/01/08	2	164.00	2	165.00	163.00	0	5,783	0.00%
2021/01/07	35	156.00	19	156.95	160.00	16	5,462	0.29%
2021/01/06	71	148.34	12	148.13	149.00	59	5,026	1.17%
2021/01/04	1	139.00	4	139.50	140.00	-3	4,737	-0.06%
2020/12/31	0	0.00	4	136.50	133.50	-4	4,660	-0.09%
2020/12/30	2	132.75	0	0.00	132.50	2	4,622	0.04%
2020/12/29	2	133.50	0	0.00	133.00	2	4,682	0.04%
2020/12/17	0	0.00	1	137.50	137.50	-1	4,968	-0.02%
2020/12/15	1	139.50	1	138.50	138.00	0	5,006	0.00%
2020/12/14	4	144.13	9	144.00	141.50	-5	5,085	-0.10%
2020/12/11	3	141.00	4	139.38	141.50	-1	5,328	-0.02%
2020/12/09	1	138.50	0	0.00	139.00	1	5,233	0.02%
2020/12/08	1	134.00	2	136.50	136.00	-1	5,238	-0.02%
2020/12/07	2	135.00	0	0.00	135.00	2	5,301	0.04%
2020/12/04	0	0.00	5	141.10	139.00	-5	5,255	-0.10%
2020/12/03	1	134.50	0	0.00	134.50	1	5,080	0.02%
2020/12/02	0	0.00	1	133.50	133.50	-1	5,242	-0.02%
2020/12/01	4	130.50	0	0.00	132.00	4	5,375	0.07%
2020/11/30	1	132.50	1	134.00	132.00	0	5,608	0.00%
2020/11/27	5	136.70	1	137.00	136.50	4	5,906	0.07%
2020/11/25	0	0.00	1	132.50	132.00	-1	6,112	-0.02%
2020/11/24	0	0.00	1	132.00	132.00	-1	6,141	-0.02%
2020/11/23	1	134.50	0	0.00	134.50	1	6,159	0.02%
2020/11/17	6	133.42	0	0.00	132.00	6	6,406	0.09%
2020/11/16	0	0.00	1	133.50	133.50	-1	6,513	-0.02%
2020/11/11	0	0.00	2	130.25	132.50	-2	6,617	-0.03%
2020/11/10	5	132.60	0	0.00	131.00	5	6,636	0.08%
2020/11/06	0	0.00	1	138.50	137.00	-1	6,690	-0.01%
2020/11/05	1	138.00	0	0.00	138.00	1	6,795	0.01%
2020/11/04	1	137.00	1	138.00	138.00	0	6,921	0.00%
2020/10/28	1	139.00	0	0.00	139.50	1	7,437	0.01%
2020/10/27	2	137.00	1	138.00	136.00	1	7,602	0.01%
2020/10/23	1	139.00	0	0.00	138.50	1	8,260	0.01%
2020/10/21	3	139.67	0	0.00	138.00	3	8,662	0.03%
2020/10/20	1	143.50	0	0.00	142.00	1	8,724	0.01%
2020/10/15	1	144.50	0	0.00	143.00	1	9,173	0.01%
2020/10/13	2	147.25	1	148.00	147.00	1	9,224	0.01%
2020/10/12	0	0.00	1	148.50	150.00	-1	9,258	-0.01%
2020/09/30	1	143.00	1	144.50	145.50	0	10,382	0.00%
2020/09/29	1	143.50	1	144.50	144.50	0	10,703	0.00%
2020/09/25	4	145.38	1	144.00	144.50	3	10,893	0.03%
2020/09/23	5	152.50	100	152.00	151.00	-95	11,184	-0.85%
2020/09/22	1	152.00	1	154.00	155.00	0	11,290	0.00%
2020/09/21	8	154.38	1	154.00	153.50	7	11,315	0.06%
2020/09/18	1	155.00	1	156.00	157.00	0	11,399	0.00%
2020/09/17	3	155.17	3	156.17	157.50	0	11,482	0.00%
2020/09/16	102	156.86	13	160.12	154.00	89	11,603	0.77%	大買/
2020/09/14	1	148.50	1	152.00	153.00	0	11,439	0.00%
2020/09/11	2	151.25	0	0.00	149.00	2	11,512	0.02%
2020/09/10	1	152.50	1	153.50	153.50	0	11,474	0.00%
2020/09/08	1	151.00	0	0.00	150.00	1	11,669	0.01%
2020/09/07	1	155.50	1	158.00	149.50	0	11,794	0.00%
2020/09/04	3	150.67	1	154.50	155.00	2	11,818	0.02%
2020/09/03	12	155.04	1	154.50	152.00	11	12,000	0.09%
2020/09/02	4	154.63	11	155.91	157.00	-7	11,964	-0.06%
2020/09/01	0	0.00	7	148.57	150.00	-7	11,882	-0.06%
2020/08/28	0	0.00	5	142.50	143.00	-5	11,860	-0.04%
2020/08/27	0	0.00	1	142.00	142.00	-1	12,020	-0.01%
2020/08/26	5	139.00	0	0.00	138.50	5	12,370	0.04%
2020/08/25	1	143.00	2	143.00	142.00	-1	12,709	-0.01%
2020/08/20	1	134.50	1	132.00	134.50	0	12,907	0.00%
2020/08/18	3	140.50	0	0.00	138.50	3	12,811	0.02%
2020/08/17	4	141.38	3	142.17	143.00	1	12,798	0.01%
2020/08/14	3	138.17	2	141.00	141.50	1	12,775	0.01%
2020/08/13	1	138.50	1	141.50	138.50	0	12,705	0.00%
2020/08/12	2	136.50	0	0.00	137.00	2	12,615	0.02%
2020/08/11	0	0.00	1	138.50	141.00	-1	12,533	-0.01%
2020/08/10	2	142.25	0	0.00	143.00	2	12,544	0.02%
2020/08/07	3	146.83	1	146.00	148.50	2	12,469	0.02%
2020/08/06	2	151.50	0	0.00	149.50	2	12,440	0.02%
2020/08/05	7	151.14	1	152.00	152.00	6	12,435	0.05%
2020/08/04	4	150.13	2	150.50	151.50	2	12,359	0.02%
2020/08/03	3	150.83	3	151.33	150.00	0	12,403	0.00%
2020/07/31	3	154.17	0	0.00	157.00	3	12,287	0.02%
2020/07/30	3	154.83	2	153.00	150.50	1	12,138	0.01%
2020/07/29	2	152.50	2	149.50	148.00	0	11,820	0.00%
2020/07/28	5	155.80	15	149.77	151.00	-10	11,558	-0.09%
2020/07/27	11	148.55	1	150.00	152.00	10	11,453	0.09%
2020/07/24	1	147.50	1	144.00	145.00	0	11,507	0.00%
2020/07/23	1	150.00	3.4	148.44	151.00	-2.4	11,458	-0.02%
2020/07/22	0	0.00	1	144.50	145.00	-1	11,312	-0.01%
2020/07/21	1	140.50	5	142.10	140.50	-4	11,318	-0.04%
2020/07/20	3	137.50	3	139.00	137.00	0	11,519	0.00%
2020/07/17	2	138.50	0	0.00	139.50	2	11,523	0.02%
2020/07/16	2	138.50	0	0.00	138.50	2	11,547	0.02%
2020/07/15	2	147.00	1	145.00	140.50	1	11,551	0.01%
2020/07/14	1	142.00	2	138.25	141.50	-1	11,418	-0.01%
2020/07/10	1	138.50	2	141.00	141.00	-1	11,435	-0.01%
2020/07/09	5	147.90	2	142.00	140.50	3	11,208	0.03%
2020/07/08	1	142.50	4	140.13	144.00	-3	10,579	-0.03%
2020/07/07	6	132.00	2	134.50	131.00	4	10,255	0.04%
2020/07/06	1	129.50	3	132.33	133.50	-2	10,171	-0.02%
2020/07/03	1	130.00	0	0.00	131.00	1	10,099	0.01%
2020/07/02	1	122.50	1	125.00	127.50	0	10,028	0.00%
2020/07/01	0	0.00	6	125.67	124.50	-6	9,900	-0.06%
2020/06/29	1	119.50	0	0.00	120.00	1	9,843	0.01%
2020/06/24	1	123.00	0	0.00	121.50	1	9,780	0.01%
2020/06/23	4	123.25	2	127.00	123.00	2	9,824	0.02%
2020/06/22	0.3	126.50	1	125.50	127.50	-0.7	9,696	-0.01%
2020/06/19	5	126.00	8	126.31	126.50	-3	9,681	-0.03%
2020/06/18	4	121.50	2	120.00	122.00	2	9,541	0.02%
2020/06/16	3	118.50	3	117.33	117.50	0	9,442	0.00%
2020/06/15	4	120.50	4	122.00	116.50	0	9,481	0.00%
2020/06/12	6	122.75	5	124.10	126.50	1	9,293	0.01%
2020/06/11	4	126.38	0	0.00	125.50	4	9,139	0.04%
2020/06/10	1	128.00	0	0.00	129.50	1	8,962	0.01%
2020/06/09	0	0.00	3	120.33	123.00	-3	8,720	-0.03%
2020/06/08	2	118.25	4	119.88	118.00	-2	8,573	-0.02%
2020/06/05	3	115.17	1	114.50	115.00	2	8,360	0.02%
2020/06/04	3	113.67	0	0.00	113.50	3	8,240	0.04%
2020/06/03	5	112.80	1	112.50	113.50	4	8,150	0.05%
2020/06/01	0	0.00	5	109.40	110.00	-5	7,649	-0.07%
2020/05/29	10	98.65	98.7	100.24	100.00	-88.7	7,261	-1.22%
2020/05/28	7	98.21	5	97.90	97.90	2	7,055	0.03%
2020/05/27	0	0.00	1	95.80	96.50	-1	6,936	-0.01%
2020/05/26	2	95.10	5	95.00	94.80	-3	6,908	-0.04%
2020/05/22	2	91.35	0	0.00	91.00	2	6,820	0.03%
2020/05/21	5	93.70	0	0.00	93.70	5	6,779	0.07%
2020/05/15	1	91.00	4	91.50	91.50	-3	6,740	-0.04%
2020/05/14	1	95.00	1	95.40	94.20	0	6,633	0.00%
2020/05/13	1	96.70	0	0.00	96.60	1	6,606	0.02%
2020/05/12	0	0.00	20	97.30	96.90	-20	6,624	-0.30%
2020/05/11	1	98.00	2	99.10	98.00	-1	6,685	-0.01%
2020/05/08	3	99.80	3	98.80	98.80	0	6,667	0.00%
2020/05/07	1	97.80	0	0.00	98.40	1	6,544	0.02%
2020/05/05	1	99.00	0	0.00	96.60	1	6,588	0.02%
2020/04/30	0	0.00	2	95.40	96.50	-2	6,530	-0.03%
2020/04/29	1	93.50	2	93.20	94.40	-1	6,401	-0.02%
2020/04/28	1	95.00	1	94.10	96.50	0	6,194	0.00%
2020/04/27	16	94.58	1	94.90	94.50	15	6,172	0.24%
2020/04/24	7	95.93	0.3	95.50	95.50	6.7	6,023	0.11%
2020/04/23	1	97.20	15	98.35	96.00	-14	6,001	-0.23%
2020/04/22	0	0.00	2	93.40	93.80	-2	5,823	-0.03%
2020/04/21	3	93.57	1	93.20	92.00	2	6,037	0.03%
2020/04/20	2	93.00	0	0.00	93.20	2	6,016	0.03%
2020/04/17	0	0.00	5	94.58	92.70	-5	5,938	-0.08%
2020/04/14	0	0.00	1	89.80	90.60	-1	5,639	-0.02%
2020/04/13	0	0.00	1	89.50	88.90	-1	5,595	-0.02%
2020/04/09	2	88.45	0	0.00	88.50	2	5,569	0.04%
2020/04/08	5	89.30	0	0.00	89.70	5	5,500	0.09%
2020/04/07	1	89.70	2	88.60	90.20	-1	5,421	-0.02%
2020/04/06	2	86.50	0	0.00	86.80	2	5,318	0.04%
2020/04/01	0	0.00	6	85.03	85.00	-6	5,321	-0.11%
2020/03/31	0	0.00	1	84.00	83.90	-1	5,211	-0.02%
2020/03/27	0	0.00	2	84.20	82.40	-2	5,064	-0.04%
2020/03/26	0	0.00	1	80.40	81.80	-1	4,866	-0.02%
2020/03/25	5	77.22	1	78.20	77.10	4	4,729	0.08%
2020/03/24	12	75.01	5	74.44	73.50	7	4,599	0.15%
2020/03/20	0	0.00	3	74.00	75.20	-3	4,556	-0.07%
2020/03/19	4	70.70	1	70.50	70.00	3	4,502	0.07%
2020/03/17	1	72.30	0	0.00	73.70	1	4,295	0.02%
2020/03/16	14	76.42	1	77.10	75.00	13	4,231	0.31%
2020/03/13	3	74.43	1	73.50	77.10	2	4,166	0.05%
2020/03/12	12	80.84	0	0.00	80.50	12	4,054	0.30%
2020/03/11	7	85.77	0	0.00	84.30	7	3,972	0.18%
2020/03/10	0	0.00	1	85.60	86.40	-1	3,883	-0.03%
2020/03/09	1	87.10	0	0.00	86.50	1	3,834	0.03%
2020/03/05	0	0.00	2	88.00	87.80	-2	3,751	-0.05%
2020/02/26	0	0.00	2	86.60	86.80	-2	3,606	-0.06%
2020/02/20	2	88.50	0	0.00	88.50	2	3,653	0.05%
2020/02/17	1	87.80	0	0.00	88.10	1	3,749	0.03%
2020/02/13	2	88.80	0	0.00	87.90	2	3,771	0.05%
2020/02/12	1	88.60	1	90.40	89.60	0	3,717	0.00%
2020/02/11	0	0.00	1	86.70	86.80	-1	3,578	-0.03%
2020/02/07	2	86.20	3	86.47	85.40	-1	3,602	-0.03%
2020/02/06	4	85.60	1	86.00	86.10	3	3,534	0.08%
2020/02/05	1	82.00	0	0.00	82.10	1	3,468	0.03%
2020/02/04	1	82.70	0	0.00	82.50	1	3,463	0.03%
2020/01/31	2	86.20	0	0.00	86.30	2	3,627	0.06%
2020/01/30	2	88.70	0	0.00	86.90	2	3,651	0.05%
2020/01/15	0	0.00	2	96.00	95.50	-2	3,598	-0.06%
2020/01/14	1	93.20	10	92.40	93.20	-9	3,354	-0.27%
2020/01/13	0	0.00	1	91.80	91.30	-1	3,325	-0.03%
2020/01/07	10	89.50	2	89.70	89.10	8	3,580	0.22%
2020/01/02	2	91.30	0	0.00	91.40	2	3,797	0.05%
2019/12/31	0	0.00	1	91.10	91.20	-1	4,047	-0.02%
2019/12/30	1	92.10	5	93.80	90.70	-4	4,627	-0.09%
2019/12/27	0	0.00	2	92.15	93.00	-2	4,720	-0.04%
2019/12/20	5	89.50	0	0.00	89.80	5	5,171	0.10%
2019/12/19	0	0.00	5	92.10	90.10	-5	5,306	-0.09%
2019/12/18	0	0.00	5	91.60	91.90	-5	5,385	-0.09%
2019/12/16	2	90.10	0	0.00	90.50	2	5,422	0.04%
2019/12/12	0	0.00	1	89.50	89.00	-1	5,476	-0.02%
2019/12/09	1	88.80	3	89.20	89.10	-2	5,580	-0.04%
2019/12/04	0	0.00	1	88.40	88.80	-1	5,850	-0.02%
2019/12/02	1	88.00	3	88.10	87.60	-2	6,201	-0.03%
2019/11/29	5	89.20	0	0.00	89.40	5	6,231	0.08%
2019/11/28	3	91.67	0	0.00	90.20	3	6,275	0.05%
2019/11/21	1	89.80	0	0.00	90.00	1	6,920	0.01%
2019/11/19	5	89.90	1	89.80	90.00	4	7,662	0.05%
2019/11/15	1	93.20	0	0.00	92.20	1	7,847	0.01%
2019/11/11	0	0.00	1	88.90	87.90	-1	7,887	-0.01%
2019/11/08	1	90.00	0	0.00	89.80	1	7,865	0.01%
2019/11/06	0	0.00	1	93.90	92.10	-1	7,904	-0.01%
2019/11/05	0	0.00	1.5	93.00	93.30	-1.5	7,913	-0.02%
2019/11/04	0	0.00	6	93.73	93.90	-6	7,901	-0.08%
2019/10/31	0	0.00	0.7	93.90	94.30	-0.7	7,887	-0.01%
2019/10/30	8	92.63	17	93.09	93.80	-9	7,868	-0.11%
2019/10/29	0	0.00	1	93.00	91.60	-1	7,731	-0.01%
2019/10/25	0	0.00	10	92.84	90.60	-10	7,637	-0.13%
2019/10/22	2	89.60	2	89.20	90.00	0	7,416	0.00%
2019/10/17	3	90.37	1	89.70	89.90	2	7,345	0.03%
2019/10/14	0	0.00	3	88.40	88.50	-3	7,117	-0.04%
2019/10/09	2	89.10	1	89.90	89.10	1	7,032	0.01%
2019/10/08	0	0.00	1	90.30	90.60	-1	6,992	-0.01%
2019/10/07	6	90.42	5	89.60	89.60	1	6,883	0.01%
2019/10/04	2	88.25	5	89.80	90.10	-3	6,638	-0.05%
2019/10/03	2	87.00	1	85.70	85.40	1	6,064	0.02%
2019/10/01	2	87.40	4	87.25	87.60	-2	5,886	-0.03%
2019/09/27	1	85.30	13	85.40	85.70	-12	5,685	-0.21%
2019/09/25	1	84.50	1	85.40	85.80	0	5,697	0.00%
2019/09/24	1	85.20	4	85.50	85.50	-3	5,687	-0.05%
2019/09/23	0	0.00	10.4	84.01	84.30	-10.4	5,556	-0.19%
2019/09/20	9	82.08	1	81.80	82.00	8	5,465	0.15%
2019/09/19	1	80.80	1	82.00	82.10	0	5,430	0.00%
2019/09/17	2	80.45	0	0.00	80.10	2	5,472	0.04%
2019/09/16	4	80.75	0	0.00	80.50	4	5,644	0.07%
2019/09/11	1	81.90	22	81.74	81.60	-21	5,675	-0.37%
2019/09/10	33	82.15	19	81.73	81.50	14	5,652	0.25%
2019/09/09	11	85.67	0	0.00	84.10	11	5,530	0.20%
2019/09/06	5	85.28	0	0.00	84.90	5	5,481	0.09%
2019/09/05	11	86.25	0	0.00	84.90	11	5,427	0.20%
2019/09/02	0	0.00	1	85.70	86.20	-1	5,150	-0.02%
2019/08/30	1	85.20	0	0.00	85.20	1	5,098	0.02%
2019/08/29	1	83.80	0	0.00	83.70	1	4,922	0.02%
2019/08/28	3	84.30	0	0.00	84.50	3	4,916	0.06%
2019/08/27	5	85.40	3	85.83	86.00	2	4,828	0.04%
2019/08/26	1	84.00	1	85.70	84.00	0	4,690	0.00%
2019/08/23	0	0.00	1	88.60	88.40	-1	4,564	-0.02%
2019/08/22	5	85.14	4	85.50	87.70	1	4,298	0.02%
2019/08/19	2	79.90	1	80.10	79.90	1	3,584	0.03%
2019/08/16	0	0.00	1	77.50	78.10	-1	3,461	-0.03%
2019/08/12	0	0.00	3	75.33	75.00	-3	3,429	-0.09%
2019/08/08	1	79.00	1	79.10	79.50	0	3,402	0.00%
2019/08/02	3	79.83	1	79.70	79.50	2	3,406	0.06%
2019/08/01	1.9	81.86	0	0.00	81.70	1.9	3,531	0.05%
2019/07/31	1	80.50	0	0.00	80.10	1	3,574	0.03%
2019/07/30	1	77.70	1	80.70	77.70	0	3,536	0.00%
2019/07/22	2	78.90	0	0.00	78.80	2	3,446	0.06%
2019/07/18	0	0.00	1	77.40	77.10	-1	3,485	-0.03%
2019/07/15	1	78.10	0	0.00	78.60	1	3,490	0.03%
2019/07/12	1	77.70	0	0.00	77.50	1	3,494	0.03%
2019/07/09	0	0.00	3	76.10	76.30	-3	3,477	-0.09%
2019/07/08	0	0.00	3	76.80	76.60	-3	3,476	-0.09%
2019/07/05	1	78.20	1	78.50	77.80	0	3,496	0.00%
2019/07/03	0	0.00	3	76.70	76.80	-3	3,473	-0.09%
2019/07/02	2	76.10	0	0.00	77.10	2	3,511	0.06%
2019/07/01	2	74.60	2	75.00	75.30	0	3,431	0.00%
2019/06/26	1	73.30	2	73.20	73.30	-1	3,520	-0.03%
2019/06/25	4	73.55	0	0.00	73.00	4	3,526	0.11%
2019/06/24	3	73.27	5	71.60	73.10	-2	3,493	-0.06%
2019/06/21	5	73.72	0	0.00	70.60	5	3,414	0.15%
2019/06/20	1	73.60	1	74.50	74.40	0	3,200	0.00%
2019/06/18	0	0.00	10	71.00	70.90	-10	3,119	-0.32%
2019/06/12	10	74.30	2	73.60	75.00	8	3,160	0.25%
2019/06/11	1	74.00	1	74.50	73.80	0	3,129	0.00%
2019/06/10	2	74.30	0	0.00	74.80	2	3,091	0.06%
2019/06/05	0	0.00	3	74.00	73.30	-3	3,077	-0.10%
2019/06/04	2	72.40	1	73.50	72.50	1	3,088	0.03%
2019/06/03	0	0.00	2	73.90	73.90	-2	3,105	-0.06%
2019/05/22	4	70.98	0	0.00	70.30	4	3,337	0.12%
2019/05/17	1	69.50	0	0.00	68.20	1	3,335	0.03%
2019/05/16	0.7	72.00	0	0.00	71.50	0.7	3,301	0.02%
2019/05/15	1	71.90	1	72.10	71.50	0	3,341	0.00%
2019/05/14	1	71.60	0	0.00	71.50	1	3,367	0.03%
2019/05/10	0	0.00	2	74.60	73.10	-2	3,458	-0.06%
2019/05/09	5.4	74.08	1	73.70	72.50	4.4	3,446	0.13%
2019/05/08	2.4	81.04	1	80.90	80.00	1.4	3,298	0.04%
2019/05/07	0	0.00	2	84.40	86.10	-2	3,241	-0.06%
2019/04/30	2	82.70	0	0.00	83.60	2	3,416	0.06%
2019/04/29	5	83.40	0.7	83.30	83.20	4.3	3,497	0.12%
2019/04/26	2	85.50	0	0.00	85.10	2	3,680	0.05%
2019/04/25	6	86.10	0	0.00	85.10	6	3,700	0.16%
2019/04/22	2	88.00	0	87.20	87.20	2	3,683	0.05%
2019/04/01	0	0.00	6.4	92.18	92.40	-6.4	3,616	-0.18%
2019/03/19	0	0.00	1	88.70	90.20	-1	4,030	-0.02%
2019/03/15	5	87.80	7	87.44	87.10	-2	4,034	-0.05%
2019/03/13	5	87.60	5	88.16	88.00	0	4,106	0.00%
2019/03/11	0	0.00	1	87.10	87.00	-1	4,296	-0.02%
2019/03/08	0	0.00	1	84.90	84.80	-1	4,352	-0.02%
2019/03/07	2	85.80	0	0.00	85.60	2	4,396	0.05%
2019/02/27	3	87.93	3	89.03	89.40	0	4,636	0.00%
2019/02/26	6.3	88.82	7	86.69	86.20	-0.7	4,519	-0.02%
2019/02/25	5	87.00	0	0.00	87.90	5	4,411	0.11%
2019/02/22	0	0.00	2	87.50	87.20	-2	4,388	-0.05%
2019/02/21	2	86.30	0	0.00	86.80	2	4,351	0.05%
2019/02/18	0	0.00	9.1	90.30	90.70	-9.1	4,234	-0.21%
2019/02/14	0	0.00	11	91.00	90.60	-11	4,241	-0.26%
2019/02/13	5	89.38	0	0.00	88.10	5	4,182	0.12%
2019/02/12	1	90.60	0	0.00	90.50	1	4,148	0.02%
2019/02/11	7	91.43	4	90.98	93.70	3	4,140	0.07%
2019/01/30	1	86.80	0	0.00	85.30	1	4,064	0.02%
2019/01/29	1	85.00	0	0.00	85.30	1	4,034	0.02%
2019/01/28	1	85.20	0	0.00	85.00	1	4,018	0.02%
2019/01/25	0	0.00	1	85.00	85.00	-1	4,015	-0.02%
2019/01/18	0	0.00	1	82.00	81.50	-1	3,920	-0.03%
2019/01/11	1	76.70	1	76.00	75.90	0	3,877	0.00%
2019/01/09	0	0.00	2	75.00	75.00	-2	3,905	-0.05%
2019/01/08	0.3	73.10	0	0.00	73.20	0.3	3,938	0.01%
2018/12/27	0.6	73.50	1	73.70	73.80	-0.4	3,981	-0.01%
2018/12/24	1	71.70	5	72.94	74.90	-4	3,957	-0.10%
2018/12/22	0.6	73.00	1	72.80	73.00	-0.4	3,941	-0.01%
2018/12/21	1	78.10	0	0.00	77.50	1	3,880	0.03%
2018/12/20	1	78.40	0	0.00	79.70	1	3,852	0.03%
2018/12/19	7	80.64	28.2	81.15	78.80	-21.2	3,818	-0.56%
2018/12/18	0	0.00	1	76.50	77.00	-1	3,612	-0.03%
2018/12/12	1	75.60	0	0.00	76.00	1	3,709	0.03%
2018/12/07	3	74.90	2	73.85	73.80	1	3,750	0.03%
2018/12/06	0	0.00	3	75.13	74.50	-3	3,844	-0.08%
2018/12/05	2	75.40	1.7	75.95	75.60	0.3	3,862	0.01%
2018/12/04	1	74.90	2	76.85	75.90	-1	3,877	-0.03%
2018/12/03	1	72.70	8	72.61	73.00	-7	3,767	-0.19%
2018/11/30	1.3	70.43	0	0.00	70.60	1.3	3,784	0.03%
2018/11/29	0	0.00	2	70.45	70.30	-2	3,777	-0.05%
2018/11/28	2	69.65	4.7	69.67	69.50	-2.7	3,779	-0.07%
2018/11/26	1	69.50	10	68.79	69.50	-9	3,755	-0.24%
2018/11/09	0	0.00	1	63.80	64.60	-1	4,716	-0.02%
2018/11/05	0	0.00	0.4	63.10	63.60	-0.4	4,735	-0.01%
2018/10/31	0	0.00	9.1	57.50	57.50	-9.1	4,543	-0.20%
2018/10/22	2	52.80	1	52.10	52.30	1	4,849	0.02%
2018/10/09	0	0.00	109	44.82	43.25	-109	4,831	-2.26%	大賣/鉅額交易
2018/10/05	10	45.40	0	0.00	45.20	10	4,880	0.20%
2018/10/04	3	48.03	2	47.50	47.45	1	4,918	0.02%
2018/10/03	2	47.30	0	0.00	47.15	2	4,885	0.04%
2018/09/27	1	50.20	0	0.00	50.10	1	5,245	0.02%
2018/09/25	20	50.90	22	50.63	50.60	-2	5,466	-0.04%
2018/09/21	0	0.00	1	51.00	51.10	-1	5,586	-0.02%
2018/09/20	1	50.90	5	50.58	51.10	-4	5,846	-0.07%
2018/09/19	2	51.35	3	51.83	50.80	-1	6,229	-0.02%
2018/09/12	1	51.40	1	50.70	51.60	0	7,841	0.00%
2018/09/07	1	51.70	0	0.00	51.90	1	7,715	0.01%
2018/09/03	4	53.30	2	51.20	51.20	2	7,713	0.03%
2018/08/30	0	0.00	10	53.98	54.40	-10	7,591	-0.13%
2018/08/29	0	0.00	2	53.50	53.30	-2	7,554	-0.03%
2018/08/28	2	53.50	2	53.20	53.50	0	7,593	0.00%
2018/08/27	0	0.00	5	53.00	53.10	-5	7,632	-0.07%
2018/08/22	0	0.00	5	53.00	52.20	-5	7,831	-0.06%
2018/08/21	5	52.52	11	52.52	52.40	-6	7,781	-0.08%
2018/08/17	0	0.00	13	50.62	51.10	-13	7,553	-0.17%
2018/08/16	11	49.77	7	51.43	49.65	4	7,459	0.05%
2018/08/15	0	0.00	1	49.95	50.10	-1	7,337	-0.01%
2018/08/14	3	50.30	1	49.90	50.30	2	7,343	0.03%
2018/08/13	2	49.80	0	0.00	50.10	2	7,308	0.03%
2018/08/10	1	50.00	0	0.00	49.60	1	7,223	0.01%
2018/08/09	0	0.00	10	49.20	50.30	-10	7,158	-0.14%
2018/08/08	0	0.00	5	48.74	49.30	-5	7,055	-0.07%
2018/08/07	3	47.80	0	0.00	47.80	3	6,923	0.04%
2018/08/03	5	47.75	1	47.90	48.10	4	6,946	0.06%
2018/08/02	0	0.00	5	47.90	47.35	-5	6,961	-0.07%
2018/08/01	3	47.75	3	48.50	47.80	0	6,963	0.00%
2018/07/31	2	47.90	20	48.03	48.35	-18	6,916	-0.26%
2018/07/27	7	47.63	0	0.00	48.00	7	6,999	0.10%
2018/07/26	8	47.00	5	48.00	47.00	3	6,988	0.04%
2018/07/24	2	48.00	17	48.09	48.20	-15	6,867	-0.22%
2018/07/23	0	0.00	4	48.15	48.25	-4	6,846	-0.06%
2018/07/20	11	50.04	0	0.00	50.10	11	6,789	0.16%
2018/07/19	25	49.94	1	49.90	49.60	24	6,747	0.36%
2018/07/18	24	51.82	10	51.00	50.90	14	6,648	0.21%
2018/07/17	17	51.64	1	51.20	51.70	16	6,570	0.24%
2018/07/16	11	51.67	0	0.00	51.40	11	6,563	0.17%
2018/07/13	5	51.00	2	51.90	51.80	3	6,544	0.05%
2018/07/12	2	51.10	22	51.23	51.10	-20	6,706	-0.30%
2018/07/11	1	49.75	0	0.00	49.75	1	6,629	0.02%
2018/07/10	15	50.33	11	50.80	50.60	4	6,610	0.06%
2018/07/09	20	50.00	0	49.45	49.45	20	6,528	0.31%
2018/07/06	0	0.00	10	48.93	49.90	-10	6,484	-0.15%
2018/07/05	9	51.07	0	0.00	49.00	9	6,346	0.14%
2018/07/04	0	0.00	1	51.90	52.50	-1	6,119	-0.02%
2018/07/03	6	50.65	6	50.30	50.30	0	5,995	0.00%
2018/07/02	11	51.70	0	0.00	50.90	11	5,884	0.19%
2018/06/28	6	52.70	27	53.05	52.80	-21	5,485	-0.38%
2018/06/27	3	52.57	4	52.35	51.10	-1	5,088	-0.02%
2018/06/26	2	51.60	0	0.00	52.10	2	4,739	0.04%
2018/06/25	4	51.78	26	52.32	53.00	-22	4,324	-0.51%
2018/06/22	28	49.03	6	49.15	48.60	22	3,655	0.60%
2018/06/21	20	48.05	0	0.00	47.75	20	3,469	0.58%
2018/06/19	30	47.55	0	0.00	47.35	30	3,587	0.84%
2018/06/15	10	48.05	0	0.00	48.10	10	3,622	0.28%
2018/06/14	0	0.00	2	47.60	47.50	-2	3,606	-0.06%
2018/06/13	0	0.00	2	48.25	48.25	-2	3,591	-0.06%
2018/06/11	20	49.10	0	0.00	48.65	20	3,518	0.57%
2018/06/06	1	48.65	0	0.00	48.65	1	3,392	0.03%
2018/06/04	2	48.60	0	0.00	49.30	2	3,303	0.06%
2018/05/31	2	46.50	4	48.45	48.50	-2	3,125	-0.06%
2018/05/30	0	0.00	2	45.65	45.80	-2	2,877	-0.07%
2018/05/29	15	46.85	0	0.00	46.65	15	2,846	0.53%
2018/05/28	4	46.95	0	0.00	46.85	4	2,832	0.14%
2018/05/25	2	46.30	2	47.35	47.35	0	2,776	0.00%
2018/05/24	1	46.25	1	46.55	46.60	0	2,815	0.00%
2018/05/15	1	46.45	0	0.00	46.30	1	2,998	0.03%
2018/05/14	0	0.00	2	46.60	46.45	-2	3,106	-0.06%
2018/05/10	10	45.90	0	0.00	45.40	10	3,240	0.31%
2018/05/08	2	44.90	0	0.00	44.50	2	3,197	0.06%
2018/05/04	0	0.00	2	45.80	45.70	-2	3,206	-0.06%
2018/05/03	10	43.85	10	43.95	43.70	0	3,146	0.00%
2018/04/23	0	0.00	2	45.50	44.90	-2	3,256	-0.06%
2018/04/19	1	45.70	0	0.00	45.60	1	3,291	0.03%
2018/04/18	1	45.60	2	46.05	45.50	-1	3,248	-0.03%
2018/04/13	0	0.00	1	43.70	43.65	-1	3,187	-0.03%
2018/04/12	1	43.75	0	0.00	43.65	1	3,246	0.03%
2018/03/27	0	0.00	1	44.85	45.35	-1	3,401	-0.03%
2018/03/26	1	44.35	0	0.00	44.30	1	3,383	0.03%
2018/03/22	2	46.10	0	0.00	45.10	2	3,472	0.06%
2018/03/19	0	0.00	2	45.80	45.40	-2	3,376	-0.06%
2018/03/16	2	45.00	0	0.00	45.00	2	3,378	0.06%
2018/03/14	0	0.00	2	45.75	45.75	-2	3,512	-0.06%
2018/03/12	2	45.00	0	0.00	45.15	2	3,627	0.06%
2018/03/02	0	0.00	1	43.85	43.90	-1	4,145	-0.02%
2018/03/01	2	44.80	2	44.80	44.65	0	4,227	0.00%
2018/02/26	2	45.75	2	45.40	45.45	0	4,371	0.00%
2018/02/23	3	45.62	0	0.00	45.80	3	4,356	0.07%
2018/02/22	2	44.20	0	0.00	44.10	2	4,505	0.04%
2018/02/08	0	0.00	4	44.40	44.50	-4	5,490	-0.07%
2018/02/02	1	46.35	0	0.00	48.00	1	5,564	0.02%
2018/02/01	1	46.55	0	0.00	46.25	1	5,674	0.02%
2018/01/30	2	46.55	0	0.00	46.90	2	6,055	0.03%
2018/01/29	1	46.60	1	46.55	46.55	0	6,188	0.00%
2018/01/26	1	46.45	0	0.00	46.15	1	6,555	0.02%
2018/01/23	2	47.10	0	0.00	46.15	2	7,584	0.03%
2018/01/22	0	0.00	2	46.50	46.70	-2	7,568	-0.03%
2018/01/19	2	45.50	0	0.00	45.20	2	7,571	0.03%
2018/01/18	2	45.50	0	0.00	45.50	2	7,687	0.03%
2018/01/17	0	0.00	4	46.00	45.50	-4	7,798	-0.05%
2018/01/16	0	0.00	2	45.55	45.65	-2	7,860	-0.03%
2018/01/15	2	44.95	0	0.00	45.30	2	7,867	0.03%
2018/01/11	3	43.80	2	44.30	43.90	1	7,854	0.01%
2018/01/09	9	44.77	0	0.00	45.55	9	7,927	0.11%
2018/01/05	0	0.00	2	46.50	45.90	-2	7,960	-0.03%
2018/01/02	2	45.20	0	0.00	45.25	2	7,935	0.03%