義隆 (2458)-統一-仁愛券商分點個股進出

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
164.5
漲跌
▲7.5
漲幅
+4.78%
成交量
5,991張
產業
上市半導體類股
1170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

義隆 (2458)籌碼相關－統一-仁愛券商分點個股進出

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

統一-仁愛券商分點個股進出
統一-仁愛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
2024/04/25	1.1	158.59	3	162.50	164.50	-1.9	2,897	-0.07%
2024/04/22	1	150.00	5	155.50	146.50	-4	2,816	-0.14%
2024/04/08	3	162.67	3.1	160.52	159.50	-0.1	2,562	0.00%
2024/04/02	2.1	155.62	4	155.50	156.00	-1.9	2,542	-0.07%
2024/03/27	0	164.88	0	0.00	164.50	0	2,516	0.00%
2024/03/08	5	166.50	0	0.00	162.50	5	2,821	0.18%
2024/03/06	0	0.00	0.1	165.00	166.50	-0.1	2,796	0.00%
2024/02/29	1	164.50	0	0.00	166.00	1	2,872	0.03%
2024/02/26	0	0.00	2	171.25	170.00	-2	2,857	-0.07%
2024/02/23	0	164.00	0	0.00	164.00	0	2,794	0.00%
2024/02/22	0.2	165.13	0	0.00	167.50	0.2	2,686	0.01%
2024/02/21	2	166.75	0	0.00	167.50	2	2,636	0.08%
2024/02/19	0	0.00	2	160.00	163.50	-2	2,543	-0.08%
2024/02/15	10	146.50	0	0.00	148.50	10	2,491	0.40%
2024/01/29	0.1	150.50	0	0.00	149.00	0.1	2,710	0.00%
2024/01/25	0	0.00	34	152.04	152.50	-34	3,015	-1.13%
2024/01/24	34	151.97	0	0.00	151.00	34	3,021	1.13%
2024/01/19	0	0.00	59	153.00	150.50	-59	3,112	-1.90%
2024/01/18	2.3	150.72	2	151.50	152.00	0.3	3,159	0.01%
2024/01/16	0	0.00	1	154.00	154.00	-1	3,375	-0.03%
2024/01/15	1	157.50	0	0.00	156.50	1	3,407	0.03%
2024/01/12	0	0.00	1	155.00	155.00	-1	3,479	-0.03%
2024/01/11	0.2	157.50	0	0.00	157.00	0.2	3,519	0.00%
2024/01/02	0.1	162.00	0	0.00	159.50	0.1	3,672	0.00%
2023/12/21	1	162.50	1	163.50	163.00	0	3,732	0.00%
2023/12/19	2	158.25	2	158.00	159.00	0	3,615	0.00%
2023/12/18	2	152.75	2	157.50	157.00	0	3,606	0.00%
2023/12/13	1	156.50	0	0.00	158.00	1	3,619	0.03%
2023/12/11	1	158.00	1	157.00	157.00	0	3,711	0.00%
2023/12/08	1	156.00	1	156.50	157.50	0	3,758	0.00%
2023/11/30	2	150.50	2	151.50	151.50	0	4,113	0.00%
2023/11/29	0.3	150.00	0	0.00	153.00	0.3	4,237	0.01%
2023/11/27	1	148.00	1	147.00	146.00	0	4,197	0.00%
2023/11/17	0	0.00	2	145.50	146.50	-2	4,116	-0.05%
2023/11/16	2	143.50	5	144.50	142.50	-3	4,079	-0.07%
2023/11/15	0	0.00	2	147.75	147.50	-2	4,029	-0.05%
2023/11/14	0	0.00	1	146.00	146.00	-1	4,001	-0.02%
2023/11/13	0	0.00	1	143.50	143.50	-1	3,969	-0.03%
2023/11/09	0.2	143.50	0	0.00	140.50	0.2	3,987	0.00%
2023/11/07	0	0.00	2	143.00	145.00	-2	4,036	-0.05%
2023/11/03	4.1	137.01	1	141.00	135.50	3.1	3,978	0.08%
2023/11/02	1	149.50	0	0.00	149.50	1	3,770	0.03%
2023/10/31	2	145.25	0.1	144.50	144.00	2	4,054	0.05%
2023/10/30	1	141.00	0	0.00	146.50	1	4,038	0.02%
2023/10/26	1	141.00	1.1	139.02	139.50	-0.1	4,071	0.00%
2023/10/25	4.1	147.85	1	145.00	144.50	3.1	4,033	0.08%
2023/10/23	1	144.00	2	141.75	142.00	-1	3,814	-0.03%
2023/10/20	1	139.50	1	140.50	142.50	0	3,867	0.00%
2023/10/18	0	0.00	1	140.00	141.50	-1	3,910	-0.03%
2023/10/17	4	140.13	0	0.00	140.00	4	3,893	0.10%
2023/10/16	0	0.00	0	137.00	136.50	0	3,987	0.00%
2023/10/13	0	138.50	0	0.00	139.00	0	4,006	0.00%
2023/10/11	0	0.00	1	137.00	137.00	-1	3,986	-0.03%
2023/10/06	1	139.50	10	138.50	137.00	-9	3,969	-0.23%
2023/10/05	14	142.07	4	141.50	141.50	10	3,945	0.25%
2023/10/04	1	133.50	1	136.50	138.00	0	3,881	0.00%
2023/09/28	1	133.00	0	0.00	133.50	1	3,819	0.03%
2023/09/20	0	0.00	1	137.00	138.00	-1	3,771	-0.03%
2023/09/18	2	143.50	3	142.17	142.00	-1	3,712	-0.03%
2023/09/15	1	144.50	1	144.50	144.50	0	3,678	0.00%
2023/09/13	1	138.50	3	141.67	143.50	-2	3,542	-0.06%
2023/09/12	0	0.00	2	139.50	140.50	-2	3,494	-0.06%
2023/09/11	0	0.00	1	135.00	138.00	-1	3,420	-0.03%
2023/09/08	1	134.00	0.2	133.00	135.50	0.9	3,340	0.03%
2023/09/06	0	0.00	130	130.00	133.00	-130	3,289	-3.95%	大賣/鉅額交易
2023/09/05	139	134.05	9	133.50	134.00	130	3,287	3.95%	大買/鉅額交易
2023/09/04	1.2	129.13	1	130.50	128.50	0.2	3,087	0.00%
2023/08/30	1	117.00	43	117.20	119.00	-42	2,917	-1.44%
2023/08/29	42	115.50	0	0.00	117.00	42	2,902	1.45%
2023/08/25	1	113.00	1	113.50	113.00	0	2,919	0.00%
2023/08/22	1	113.00	1	113.50	113.50	0	2,972	0.00%
2023/08/09	0	0.00	0	118.50	121.00	0	2,884	0.00%
2023/08/08	1	118.50	1	119.00	118.00	0	2,835	0.00%
2023/08/07	1	117.50	0	0.00	117.00	1	2,783	0.04%
2023/08/04	6	121.58	5	122.30	122.50	1	2,654	0.04%
2023/08/01	2	114.75	2	114.00	115.00	0	2,389	0.00%
2023/07/31	10	115.50	10	116.50	116.50	0	2,402	0.00%
2023/07/28	1	112.50	1	114.50	112.50	0	2,288	0.00%
2023/07/24	8	116.50	8	118.00	118.00	0	2,104	0.00%
2023/07/21	11	114.09	8	114.00	115.50	3	2,018	0.15%
2023/07/19	10	118.50	10	117.00	118.50	0	1,900	0.00%
2023/07/18	2	113.50	0	0.00	113.00	2	1,770	0.11%
2023/07/14	29	113.00	29	110.50	110.50	0	1,729	0.00%
2023/07/10	0	0.00	2	106.50	104.00	-2	1,661	-0.12%
2023/06/15	1	104.00	1	105.50	105.50	0	1,539	0.00%
2023/06/09	0	0.00	1	108.00	104.00	-1	1,475	-0.07%
2023/06/08	1	104.50	0	0.00	105.00	1	1,422	0.07%
2023/05/25	3	104.00	266	104.19	104.00	-263	1,457	-18.04%	大賣/鉅額交易
2023/05/24	268	101.77	0	0.00	104.50	268	1,433	18.70%	大買/鉅額交易
2023/05/12	0	0.00	1	95.90	95.90	-1	1,418	-0.07%
2023/05/08	1	94.00	1	94.10	93.20	0	1,485	0.00%
2023/03/27	0	103.00	0	0.00	103.50	0	1,869	0.00%
2023/03/10	1	106.00	1	105.50	104.00	0	1,933	0.00%
2023/02/23	4	111.75	5	111.70	111.00	-1	1,910	-0.05%
2023/02/02	4	106.13	3	107.00	108.00	1	2,249	0.04%
2023/02/01	1	99.40	2	101.00	102.00	-1	2,157	-0.05%
2023/01/12	0	0.00	9	92.90	92.80	-9	2,189	-0.41%
2023/01/11	0	0.00	2	94.60	94.70	-2	2,210	-0.09%
2023/01/09	1	94.20	1	95.10	96.00	0	2,207	0.00%
2023/01/06	4	93.85	3	94.50	94.40	1	2,163	0.05%
2022/11/18	0	89.50	0	0.00	88.60	0	2,849	0.00%
2022/10/14	0	81.80	0	0.00	81.10	0	2,228	0.00%
2022/10/11	2	80.20	0	0.00	79.60	2	2,226	0.09%
2022/10/07	7	85.19	0	0.00	84.20	7	2,203	0.32%
2022/10/06	3	84.20	3	84.77	85.10	0	2,174	0.00%
2022/09/30	2	83.00	2	82.90	83.20	0	2,172	0.00%
2022/09/16	1	87.10	1	87.30	87.50	0	1,872	0.00%
2022/09/08	1	90.80	0	0.00	90.50	1	1,742	0.06%
2022/09/05	1	88.10	1	90.40	91.20	0	1,700	0.00%
2022/09/02	0	0.00	4	94.35	94.00	-4	1,650	-0.24%
2022/08/30	4	97.30	0	0.00	97.00	4	1,590	0.25%
2022/08/29	1	97.00	0	0.00	98.00	1	1,572	0.06%
2022/08/01	4	109.25	4	109.50	109.00	0	1,363	0.00%
2022/07/06	1	120.00	0	0.00	120.00	1	1,358	0.07%
2022/06/27	0	0.00	18	142.50	142.50	-18	1,257	-1.43%
2022/06/20	1	138.00	0	0.00	136.50	1	1,213	0.08%
2022/06/15	0	0.00	1	144.00	144.00	-1	1,178	-0.08%
2022/06/14	1	143.00	0	0.00	143.50	1	1,182	0.08%
2022/05/11	0	0.00	90	140.06	140.00	-90	1,984	-4.54%
2022/04/27	10	146.05	10	146.50	149.50	0	2,070	0.00%
2022/04/22	0	0.00	1	156.50	156.50	-1	2,009	-0.05%
2022/04/21	23	156.67	22	160.00	156.50	1	1,998	0.05%
2022/04/15	0	0.00	1	158.50	159.50	-1	1,963	-0.05%
2022/04/12	1	160.00	2	161.00	161.00	-1	2,111	-0.05%
2022/04/11	2	161.50	0	0.00	161.00	2	2,130	0.09%
2022/04/08	2	163.50	2	165.50	166.00	0	2,120	0.00%
2022/04/01	0	0.00	3	170.00	170.50	-3	2,117	-0.14%
2022/03/31	0	0.00	2	170.50	172.00	-2	2,114	-0.09%
2022/03/30	4	172.00	7	171.14	171.00	-3	2,120	-0.14%
2022/03/29	4	171.50	6	171.17	171.00	-2	2,148	-0.09%
2022/03/28	2	171.00	0	0.00	172.00	2	2,165	0.09%
2022/03/25	2	170.75	0	0.00	170.50	2	2,242	0.09%
2022/03/22	0	0.00	0	169.50	169.50	0	2,384	0.00%
2022/03/21	1	170.00	0	0.00	170.00	1	2,411	0.04%
2022/03/18	0	0.00	1	169.00	168.50	-1	2,447	-0.04%
2022/03/17	1	168.50	0	0.00	169.00	1	2,438	0.04%
2022/03/14	0	0.00	3	165.83	167.50	-3	2,412	-0.12%
2022/03/09	1	158.50	0	0.00	159.00	1	2,390	0.04%
2022/03/07	0	0.00	3	163.50	165.00	-3	2,311	-0.13%
2022/03/04	2	167.50	0	0.00	167.00	2	2,300	0.09%
2022/03/03	2	170.00	0	0.00	169.50	2	2,305	0.09%
2022/02/24	26	164.81	27	168.89	164.50	-1	2,325	-0.04%
2022/02/23	3	176.17	0	0.00	172.50	3	2,227	0.13%
2022/02/21	1	177.50	1	177.00	178.00	0	2,072	0.00%
2022/02/17	1	174.50	1	173.50	173.50	0	2,105	0.00%
2022/01/19	0	0.00	3	160.50	163.00	-3	2,514	-0.12%
2022/01/18	2	162.00	2	161.50	161.50	0	2,585	0.00%
2022/01/12	1	162.00	1	160.50	161.00	0	2,989	0.00%
2022/01/10	1	164.50	0	0.00	165.50	1	2,976	0.03%
2022/01/07	1	163.00	0	0.00	163.50	1	2,986	0.03%
2022/01/05	3	171.33	1	171.00	170.00	2	2,974	0.07%
2021/12/30	2	168.00	2	170.00	170.00	0	2,974	0.00%
2021/12/24	2	169.00	7	167.50	169.00	-5	3,039	-0.16%
2021/12/22	6	168.00	6	167.50	167.50	0	3,067	0.00%
2021/12/21	0	0.00	150	168.17	168.00	-150	3,060	-4.90%	大賣/鉅額交易
2021/12/17	1	166.00	0	0.00	166.00	1	2,994	0.03%
2021/12/16	2	167.50	2	167.50	167.50	0	2,962	0.00%
2021/12/15	5	159.00	0	0.00	158.50	5	2,913	0.17%
2021/12/10	0	0.00	0	160.00	160.00	0	2,880	0.00%
2021/12/09	100	159.50	0	0.00	160.00	100	2,879	3.47%
2021/12/03	50	162.00	1	161.50	162.00	49	2,910	1.68%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/12/01	0	0.00	2	162.00	164.00	-2	2,914	-0.07%
2021/11/29	2	164.50	0	0.00	164.50	2	2,936	0.07%
2021/11/25	0	0.00	1	170.00	168.50	-1	2,932	-0.03%
2021/11/18	0	0.00	3	168.50	168.50	-3	2,901	-0.10%
2021/11/17	0	0.00	241	166.49	168.50	-241	2,907	-8.29%	大賣/鉅額交易
2021/11/16	4	169.50	5	169.90	168.00	-1	2,929	-0.03%
2021/11/15	249	171.48	12	171.00	170.00	237	2,923	8.11%	大買/鉅額交易
2021/11/08	1	160.50	0	0.00	165.00	1	3,011	0.03%
2021/11/04	1	169.00	0	0.00	163.00	1	2,965	0.03%
2021/11/02	4	171.13	5	168.80	167.50	-1	3,017	-0.03%
2021/11/01	1	169.50	5	167.50	170.00	-4	3,036	-0.13%
2021/10/28	1	169.50	0	0.00	168.00	1	3,310	0.03%
2021/10/27	120	169.25	457	165.38	170.00	-337	3,318	-10.16%	大買/大賣/鉅額交易
2021/10/26	389	165.05	51	165.43	164.50	338	3,263	10.36%	大買/鉅額交易
2021/10/25	12	165.96	92	168.99	164.50	-80	3,236	-2.47%
2021/10/22	121	162.76	37	163.58	166.00	84	3,055	2.75%	大買/
2021/10/19	1	152.00	0	0.00	153.00	1	2,997	0.03%
2021/10/05	0	0.00	15	143.83	148.00	-15	3,173	-0.47%
2021/09/27	0	0.00	3	152.00	152.00	-3	3,152	-0.10%
2021/09/23	0	0.00	2	153.50	153.50	-2	3,164	-0.06%
2021/09/22	0	0.00	1	153.50	152.50	-1	3,217	-0.03%
2021/09/15	3	158.33	1	157.00	156.50	2	3,318	0.06%
2021/09/13	3	158.50	0	0.00	157.00	3	3,517	0.09%
2021/09/01	0	0.00	0	160.50	160.50	0	3,565	0.00%
2021/08/26	4	161.00	6	158.50	158.50	-2	3,567	-0.06%
2021/08/24	5	159.00	5	157.00	157.00	0	3,581	0.00%
2021/08/12	10	165.00	0	0.00	162.50	10	3,558	0.28%
2021/08/09	2	172.25	1	171.50	170.00	1	3,625	0.03%
2021/08/06	0	0.00	1	167.00	167.00	-1	3,637	-0.03%
2021/08/05	31	169.31	1	170.00	169.50	30	3,699	0.81%
2021/08/04	1	171.50	0	0.00	171.50	1	3,700	0.03%
2021/08/03	4	182.50	17	181.74	180.50	-13	3,581	-0.36%
2021/08/02	11	178.00	4	178.00	179.50	7	3,446	0.20%
2021/07/30	0	0.00	18	180.00	181.00	-18	3,421	-0.53%
2021/07/27	3	189.67	2	186.00	185.50	1	3,544	0.03%
2021/07/26	36	190.86	0	0.00	189.50	36	3,610	1.00%
2021/07/22	0	0.00	1	185.00	185.00	-1	3,699	-0.03%
2021/07/21	2	197.50	0	0.00	193.00	2	3,685	0.05%
2021/07/15	1	199.00	0	0.00	197.50	1	3,861	0.03%
2021/07/01	1	192.50	0	0.00	190.00	1	4,420	0.02%
2021/06/25	6	192.83	1	191.50	191.50	5	4,613	0.11%
2021/06/24	11	192.91	0	0.00	191.00	11	4,662	0.24%
2021/06/23	5	195.00	295	194.29	194.50	-290	4,871	-5.95%	大賣/鉅額交易
2021/06/22	7	205.36	7	198.00	198.00	0	4,794	0.00%
2021/06/21	2	210.50	0	0.00	206.50	2	4,704	0.04%
2021/06/18	2	212.00	3	213.33	214.00	-1	4,698	-0.02%
2021/06/16	3	209.50	2	210.00	209.50	1	4,752	0.02%
2021/06/15	2	211.50	2	210.50	210.50	0	4,790	0.00%
2021/06/11	1	212.50	1	211.00	211.00	0	4,828	0.00%
2021/06/10	1	213.50	1	213.00	209.50	0	4,846	0.00%
2021/06/08	1	211.50	1	211.00	211.00	0	4,908	0.00%
2021/06/03	3	204.50	4	206.25	208.50	-1	4,963	-0.02%
2021/05/28	1	210.00	0	0.00	209.50	1	5,044	0.02%
2021/05/27	2	206.50	3	208.50	209.50	-1	5,053	-0.02%
2021/05/26	2	205.50	2	208.00	207.50	0	5,155	0.00%
2021/05/25	1	208.00	0	0.00	205.50	1	5,423	0.02%
2021/05/18	2	191.00	2	193.00	197.00	0	6,218	0.00%
2021/05/13	1	191.00	1	188.50	195.00	0	6,110	0.00%
2021/05/07	1	201.50	0	0.00	202.00	1	5,936	0.02%
2021/05/05	0	0.00	1	200.00	199.00	-1	5,986	-0.02%
2021/05/04	0	0.00	1	204.00	205.00	-1	5,989	-0.02%
2021/04/29	0	0.00	10	219.90	214.50	-10	5,987	-0.17%
2021/04/28	10	213.00	0	213.00	213.00	10	5,924	0.17%
2021/04/27	1	220.00	3	217.67	217.50	-2	6,175	-0.03%
2021/04/26	3	225.00	0	221.50	224.50	3	6,249	0.05%
2021/04/23	0	214.00	1	215.00	215.00	-1	6,209	-0.02%
2021/04/20	1	211.50	1	213.50	209.00	0	6,542	0.00%
2021/04/15	0	0.00	1	204.00	207.00	-1	6,977	-0.01%
2021/04/13	43	207.35	43	208.47	202.00	0	7,621	0.00%
2021/04/12	2	199.00	2	200.50	199.00	0	7,551	0.00%
2021/04/09	25	199.04	25	195.50	195.00	0	7,614	0.00%
2021/03/30	2	198.25	1.3	199.40	199.00	0.8	7,470	0.01%
2021/03/29	1	193.50	1	194.50	194.00	0	7,356	0.00%
2021/03/26	10	188.90	10	189.90	194.50	0	7,306	0.00%
2021/03/24	4	183.00	7	182.43	181.50	-3	7,089	-0.04%
2021/03/23	2	185.00	2	182.50	182.50	0	7,091	0.00%
2021/03/22	2	185.00	3	185.67	184.50	-1	7,118	-0.01%
2021/03/19	1	183.00	1	184.50	186.50	0	7,143	0.00%
2021/03/18	0.3	183.00	10	184.00	183.50	-9.8	7,358	-0.13%
2021/03/17	0	0.00	10	181.50	180.50	-10	7,464	-0.13%
2021/03/16	0	0.00	2	180.00	179.50	-2	7,464	-0.03%
2021/03/11	1	176.50	2	176.25	176.50	-1	7,565	-0.01%
2021/03/10	15	172.80	0	0.00	172.50	15	7,804	0.19%
2021/03/05	1	173.50	0	0.00	172.50	1	7,836	0.01%
2021/03/03	0	0.00	1	174.00	174.00	-1	7,951	-0.01%
2021/03/02	1	177.00	0	0.00	172.00	1	7,930	0.01%
2021/02/26	0	0.00	1	174.00	172.00	-1	7,905	-0.01%
2021/02/25	2	178.25	1	186.50	177.50	1	7,839	0.01%
2021/02/24	10	181.45	6	181.58	183.50	4	7,612	0.05%
2021/02/23	2	171.00	0	0.00	173.00	2	6,957	0.03%
2021/02/22	5	172.60	2	175.25	174.00	3	6,915	0.04%
2021/02/18	3	170.33	3	170.67	170.50	0	6,818	0.00%
2021/02/17	1	166.50	1	166.50	166.50	0	6,722	0.00%
2021/02/05	0	0.00	1	162.00	161.50	-1	6,719	-0.01%
2021/02/02	1	166.00	1	163.50	166.00	0	6,944	0.00%
2021/02/01	1	160.50	2	159.75	161.50	-1	6,926	-0.01%
2021/01/29	1	164.00	1	167.00	159.50	0	6,913	0.00%
2021/01/28	1	166.50	1	167.00	165.00	0	6,871	0.00%
2021/01/25	1	174.50	0	0.00	172.50	1	6,777	0.01%
2021/01/22	3	173.17	8	173.75	174.00	-5	6,707	-0.07%
2021/01/21	4	168.75	1	168.50	168.50	3	6,635	0.05%
2021/01/20	13	171.23	8	170.94	168.00	5	6,627	0.08%
2021/01/19	2	170.50	2	168.00	171.00	0	6,403	0.00%
2021/01/15	1	166.00	4	164.50	163.00	-3	6,222	-0.05%
2021/01/14	0	0.00	2	168.50	170.50	-2	6,183	-0.03%
2021/01/13	5	169.60	21	169.38	167.50	-16	6,211	-0.26%
2021/01/12	16	162.25	13	163.69	165.50	3	6,010	0.05%
2021/01/11	19	163.84	12	162.71	164.50	7	5,880	0.12%
2021/01/08	8	163.19	10	163.70	163.00	-2	5,783	-0.03%
2021/01/07	18	155.69	17	155.24	160.00	1	5,462	0.02%
2021/01/06	15	146.50	22	145.52	149.00	-7	5,026	-0.14%
2021/01/05	1	141.00	0	0.00	143.00	1	4,737	0.02%
2021/01/04	1	140.00	3	138.67	140.00	-2	4,737	-0.04%
2020/12/31	53	133.80	3	136.67	133.50	50	4,660	1.07%
2020/12/22	1	132.00	0	0.00	132.00	1	4,891	0.02%
2020/12/18	0	0.00	3	137.00	137.50	-3	4,939	-0.06%
2020/12/17	1	138.00	1	138.00	137.50	0	4,968	0.00%
2020/12/16	5	139.50	0	0.00	138.50	5	4,992	0.10%
2020/12/15	1	138.50	0	0.00	138.00	1	5,006	0.02%
2020/12/14	16	144.38	9	144.11	141.50	7	5,085	0.14%
2020/12/11	3	141.17	1	141.50	141.50	2	5,328	0.04%
2020/12/09	2	139.25	1	139.50	139.00	1	5,233	0.02%
2020/12/07	0	0.00	4	134.88	135.00	-4	5,301	-0.08%
2020/12/04	48	139.80	42	141.04	139.00	6	5,255	0.11%
2020/12/01	0	0.00	1	131.00	132.00	-1	5,375	-0.02%
2020/11/27	0	0.00	3	136.83	136.50	-3	5,906	-0.05%
2020/11/24	1	134.50	1	132.00	132.00	0	6,141	0.00%
2020/11/16	1	134.00	0	0.00	133.50	1	6,513	0.02%
2020/11/13	1	131.00	0	0.00	132.50	1	6,550	0.02%
2020/11/11	1	129.50	2	129.00	132.50	-1	6,617	-0.02%
2020/11/10	1	132.50	0	0.00	131.00	1	6,636	0.02%
2020/11/03	2	135.00	2	135.25	135.00	0	6,991	0.00%
2020/11/02	1	132.00	0	0.00	131.00	1	7,080	0.01%
2020/10/30	1	135.00	1	135.50	135.00	0	7,174	0.00%
2020/10/28	2	138.25	1	137.50	139.50	1	7,437	0.01%
2020/10/27	2	137.00	2	137.75	136.00	0	7,602	0.00%
2020/10/21	1	138.00	0	0.00	138.00	1	8,662	0.01%
2020/10/13	0	147.00	0	0.00	147.00	0	9,224	0.00%
2020/10/08	1	148.50	0	0.00	146.00	1	9,421	0.01%
2020/10/06	12	149.29	12	149.00	147.50	0	9,542	0.00%
2020/10/05	1	143.00	1	143.50	145.00	0	9,756	0.00%
2020/09/28	2	145.25	2	146.00	145.50	0	10,797	0.00%
2020/09/22	0	0.00	1	152.00	155.00	-1	11,290	-0.01%
2020/09/21	1	154.00	3	154.00	153.50	-2	11,315	-0.02%
2020/09/18	4	157.00	1	156.00	157.00	3	11,399	0.03%
2020/09/17	4	156.25	1	155.50	157.50	3	11,482	0.03%
2020/09/16	11	157.95	13	158.27	154.00	-2	11,603	-0.02%
2020/09/11	1	150.50	0	0.00	149.00	1	11,512	0.01%
2020/09/10	2	153.25	2	154.00	153.50	0	11,474	0.00%
2020/09/09	4	150.00	4	150.00	151.50	0	11,458	0.00%
2020/09/08	0	0.00	4	150.88	150.00	-4	11,669	-0.03%
2020/09/07	20	154.28	14	153.82	149.50	6	11,794	0.05%
2020/09/04	13	149.88	14	150.89	155.00	-1	11,818	-0.01%
2020/09/03	9	154.00	11	155.64	152.00	-2	12,000	-0.02%
2020/09/02	15	155.43	21	154.60	157.00	-6	11,964	-0.05%
2020/09/01	13	149.23	2	147.50	150.00	11	11,882	0.09%
2020/08/31	1	142.50	1	143.00	142.00	0	11,788	0.00%
2020/08/28	1	140.50	0	0.00	143.00	1	11,860	0.01%
2020/08/27	7	142.14	7	142.43	142.00	0	12,020	0.00%
2020/08/26	0	0.00	1	138.50	138.50	-1	12,370	-0.01%
2020/08/24	133	143.81	134	143.56	143.50	-1	12,882	-0.01%	大買/大賣/
2020/08/20	2	134.50	3	130.67	134.50	-1	12,907	-0.01%
2020/08/17	1	141.50	0	0.00	143.00	1	12,798	0.01%
2020/08/14	4	136.50	3	136.00	141.50	1	12,775	0.01%
2020/08/13	3	139.00	3	140.83	138.50	0	12,705	0.00%
2020/08/12	3	137.50	3.2	136.89	137.00	-0.2	12,615	0.00%
2020/08/11	0	0.00	1	141.00	141.00	-1	12,533	-0.01%
2020/08/10	1	143.50	3	145.33	143.00	-2	12,544	-0.02%
2020/08/06	0	0.00	15	153.00	149.50	-15	12,440	-0.12%
2020/08/05	5	152.40	12	153.17	152.00	-7	12,435	-0.06%
2020/08/04	29.1	150.93	6	151.00	151.50	23.1	12,359	0.19%
2020/08/03	18	152.11	21	151.69	150.00	-3	12,403	-0.02%
2020/07/31	23	154.26	19	154.26	157.00	4	12,287	0.03%
2020/07/30	58	153.47	70	152.54	150.50	-12	12,138	-0.10%
2020/07/29	65	150.94	78	151.39	148.00	-13	11,820	-0.11%
2020/07/28	41	150.40	108	153.95	151.00	-67	11,558	-0.58%	大賣/
2020/07/27	91	149.42	53	149.73	152.00	38	11,453	0.33%
2020/07/24	37	147.14	46	145.88	145.00	-9	11,507	-0.08%
2020/07/23	167	147.59	134	147.92	151.00	33	11,458	0.29%	大買/大賣/
2020/07/22	21	143.05	8	143.00	145.00	13	11,312	0.11%
2020/07/21	21	141.05	21	141.43	140.50	0	11,318	0.00%
2020/07/17	13	139.92	5	138.30	139.50	8	11,523	0.07%
2020/07/16	12	141.17	3	141.33	138.50	9	11,547	0.08%
2020/07/15	3	143.00	1	145.00	140.50	2	11,551	0.02%
2020/07/14	47	138.93	47	139.10	141.50	0	11,418	0.00%
2020/07/13	2	142.00	2	141.00	141.00	0	11,423	0.00%
2020/07/10	35	141.83	47	141.61	141.00	-12	11,435	-0.10%
2020/07/09	41	143.89	60	147.69	140.50	-19	11,208	-0.17%
2020/07/08	32	143.72	4	140.38	144.00	28	10,579	0.26%
2020/07/07	1	136.50	0	0.00	131.00	1	10,255	0.01%
2020/07/06	2	131.50	3	130.83	133.50	-1	10,171	-0.01%
2020/07/03	16	129.53	21	131.07	131.00	-5	10,099	-0.05%
2020/07/02	13	125.50	7	125.71	127.50	6	10,028	0.06%
2020/07/01	0	0.00	1	125.00	124.50	-1	9,900	-0.01%
2020/06/30	1	122.50	1	121.00	120.50	0	9,827	0.00%
2020/06/29	2	120.00	2	119.00	120.00	0	9,843	0.00%
2020/06/24	1	121.00	0	0.00	121.50	1	9,780	0.01%
2020/06/23	69	126.39	100	125.87	123.00	-31	9,824	-0.32%
2020/06/22	64	125.09	77	126.64	127.50	-13	9,696	-0.13%
2020/06/19	5	125.10	25	124.46	126.50	-20	9,681	-0.21%
2020/06/18	62	122.24	2	119.50	122.00	60	9,541	0.63%
2020/06/15	9	122.06	8	120.75	116.50	1	9,481	0.01%
2020/06/12	2	123.75	4	124.75	126.50	-2	9,293	-0.02%
2020/06/11	4	126.38	1	129.00	125.50	3	9,139	0.03%
2020/06/10	61	131.99	67	132.37	129.50	-6	8,962	-0.07%
2020/06/09	19	121.34	14	121.43	123.00	5	8,720	0.06%
2020/06/08	145	119.50	146	119.91	118.00	-1	8,573	-0.01%	大買/大賣/
2020/06/05	81	114.86	80	116.13	115.00	1	8,360	0.01%
2020/06/04	2	113.50	2	113.25	113.50	0	8,240	0.00%
2020/06/03	78	112.42	77	114.78	113.50	1	8,150	0.01%
2020/06/02	24	112.15	153	113.14	111.00	-129	8,017	-1.61%	大賣/鉅額交易
2020/06/01	159	109.28	31	107.95	110.00	128	7,649	1.67%	大買/鉅額交易
2020/05/29	2	99.30	2	100.15	100.00	0	7,261	0.00%
2020/05/28	2	98.70	2	98.35	97.90	0	7,055	0.00%
2020/05/27	1	95.30	2	96.30	96.50	-1	6,936	-0.01%
2020/05/26	1	93.90	1	95.10	94.80	0	6,908	0.00%
2020/05/21	1	93.70	2	93.70	93.70	-1	6,779	-0.01%
2020/05/20	8	92.71	8	93.69	93.60	0	6,768	0.00%
2020/05/19	3	93.20	1	92.90	92.90	2	6,754	0.03%
2020/05/18	0	0.00	2	92.00	91.70	-2	6,742	-0.03%
2020/05/15	1	95.00	10	94.80	91.50	-9	6,740	-0.13%
2020/05/14	3	95.37	0	0.00	94.20	3	6,633	0.05%
2020/05/08	15	99.76	14	99.89	98.80	1	6,667	0.01%
2020/05/07	4	97.33	5	98.24	98.40	-1	6,544	-0.02%
2020/05/06	0	0.00	46	97.39	96.30	-46	6,540	-0.70%
2020/05/05	1	96.80	0	0.00	96.60	1	6,588	0.02%
2020/05/04	1	97.00	1	96.90	97.20	0	6,550	0.00%
2020/04/30	5	95.42	5	95.90	96.50	0	6,530	0.00%
2020/04/29	31	93.79	1	93.40	94.40	30	6,401	0.47%
2020/04/27	1	95.50	0	0.00	94.50	1	6,172	0.02%
2020/04/24	1	95.70	11	96.18	95.50	-10	6,023	-0.17%
2020/04/23	29	97.36	10	97.13	96.00	19	6,001	0.32%
2020/04/22	10	92.67	10	91.94	93.80	0	5,823	0.00%
2020/04/21	2	93.35	0	0.00	92.00	2	6,037	0.03%
2020/04/20	2	93.10	0	0.00	93.20	2	6,016	0.03%
2020/04/17	20	94.70	11	92.45	92.70	9	5,938	0.15%
2020/04/16	2	94.10	2	94.30	93.00	0	5,803	0.00%
2020/04/15	10	93.00	1	92.40	92.80	9	5,717	0.16%
2020/04/14	1	90.00	1	90.90	90.60	0	5,639	0.00%
2020/04/10	1	88.50	1	89.70	89.00	0	5,574	0.00%
2020/04/09	5	88.82	12	88.94	88.50	-7	5,569	-0.13%
2020/04/08	1	89.70	1	89.80	89.70	0	5,500	0.00%
2020/04/07	11	89.05	11	88.85	90.20	0	5,421	0.00%
2020/04/06	2	85.35	172	85.73	86.80	-170	5,318	-3.20%	大賣/鉅額交易
2020/04/01	0	0.00	40	84.25	85.00	-40	5,321	-0.75%
2020/03/31	1	83.60	1	83.90	83.90	0	5,211	0.00%
2020/03/30	0	0.00	209	82.45	83.00	-209	5,114	-4.09%	大賣/鉅額交易
2020/03/27	1	84.50	55	84.15	82.40	-54	5,064	-1.07%
2020/03/26	0	0.00	85	79.35	81.80	-85	4,866	-1.75%
2020/03/23	0	0.00	60	72.88	71.70	-60	4,546	-1.32%
2020/03/20	2	75.90	0	0.00	75.20	2	4,556	0.04%
2020/03/18	0	0.00	1	73.70	73.70	-1	4,373	-0.02%
2020/03/10	3	86.40	3	85.70	86.40	0	3,883	0.00%
2020/03/06	1	86.30	0	0.00	87.80	1	3,793	0.03%
2020/03/05	3	88.40	0	0.00	87.80	3	3,751	0.08%
2020/02/27	30	84.00	0	0.00	84.00	30	3,658	0.82%
2020/02/25	0	0.00	2	85.20	87.30	-2	3,602	-0.06%
2020/02/24	0	0.00	3	87.10	87.00	-3	3,612	-0.08%
2020/02/21	10	88.90	0	0.00	88.00	10	3,615	0.28%
2020/02/20	2	89.30	0	0.00	88.50	2	3,653	0.05%
2020/02/18	0	0.00	4	88.00	88.00	-4	3,745	-0.11%
2020/02/13	1	89.20	6	88.70	87.90	-5	3,771	-0.13%
2020/02/12	12	89.21	9	88.96	89.60	3	3,717	0.08%
2020/02/11	0	0.00	10	86.60	86.80	-10	3,578	-0.28%
2020/02/10	0	0.00	2	85.10	84.70	-2	3,586	-0.06%
2020/02/07	1	87.20	1	87.00	85.40	0	3,602	0.00%
2020/02/05	2	82.10	0	0.00	82.10	2	3,468	0.06%
2020/02/03	40	81.05	0	0.00	82.00	40	3,500	1.14%
2020/01/31	30	85.70	0	0.00	86.30	30	3,627	0.83%
2020/01/17	1	97.30	1	97.00	96.70	0	3,721	0.00%
2020/01/16	54	96.71	40	95.92	95.70	14	3,689	0.38%
2020/01/15	36	95.55	28	95.29	95.50	8	3,598	0.22%
2020/01/14	0	0.00	1	93.20	93.20	-1	3,354	-0.03%
2020/01/13	9	91.37	0	0.00	91.30	9	3,325	0.27%
2020/01/10	0	0.00	2	90.90	90.70	-2	3,368	-0.06%
2020/01/09	2	90.90	0	0.00	91.00	2	3,471	0.06%
2020/01/08	0	0.00	9	89.40	89.50	-9	3,521	-0.26%
2020/01/07	48	89.31	1	89.10	89.10	47	3,580	1.31%
2020/01/06	0	0.00	30	90.95	90.50	-30	3,643	-0.82%
2020/01/03	85	91.18	0	0.00	91.60	85	3,694	2.30%
2019/12/30	51	91.55	121	92.30	90.70	-70	4,627	-1.51%	大賣/
2019/12/27	488	92.02	1	91.90	93.00	487	4,720	10.32%	大買/鉅額交易
2019/12/26	0	0.00	50	90.92	90.50	-50	4,723	-1.06%
2019/12/25	50	91.00	0	0.00	91.00	50	4,952	1.01%
2019/12/23	22	89.40	0	0.00	89.80	22	5,095	0.43%
2019/11/28	1	90.50	2	91.80	90.20	-1	6,275	-0.02%
2019/11/27	2	91.70	0	0.00	91.90	2	6,456	0.03%
2019/11/26	0	0.00	1	91.30	91.20	-1	6,482	-0.02%
2019/11/21	1	89.60	0	0.00	90.00	1	6,920	0.01%
2019/11/13	1	91.90	1	91.50	91.90	0	7,891	0.00%
2019/11/11	0	0.00	1	87.90	87.90	-1	7,887	-0.01%
2019/11/05	2	93.75	2	93.10	93.30	0	7,913	0.00%
2019/11/04	4	93.95	4	93.70	93.90	0	7,901	0.00%
2019/10/30	3	92.90	3	92.53	93.80	0	7,868	0.00%
2019/10/29	0	0.00	2	93.40	91.60	-2	7,731	-0.03%
2019/10/25	26	93.35	27	92.52	90.60	-1	7,637	-0.01%
2019/10/23	2	90.40	1	90.10	91.10	1	7,444	0.01%
2019/10/18	3	90.20	3	90.30	90.60	0	7,387	0.00%
2019/10/17	26	90.47	28	90.79	89.90	-2	7,345	-0.03%
2019/10/15	3	90.00	4	89.60	90.00	-1	7,184	-0.01%
2019/10/14	1	88.50	0	0.00	88.50	1	7,117	0.01%
2019/10/08	2	89.40	2	90.20	90.60	0	6,992	0.00%
2019/10/07	22	90.34	22	90.77	89.60	0	6,883	0.00%
2019/10/04	36	89.38	40	88.85	90.10	-4	6,638	-0.06%
2019/10/03	7	87.07	141	87.07	85.40	-134	6,064	-2.21%	大賣/鉅額交易
2019/10/02	135	87.17	0	0.00	87.40	135	5,886	2.29%	大買/鉅額交易
2019/10/01	33	86.98	168	86.42	87.60	-135	5,886	-2.29%	大賣/鉅額交易
2019/09/27	127	85.67	1	85.30	85.70	126	5,685	2.22%	大買/鉅額交易
2019/09/26	11	85.89	2	86.15	85.10	9	5,636	0.16%
2019/09/24	3	85.53	2	85.30	85.50	1	5,687	0.02%
2019/09/17	0	0.00	100	80.67	80.10	-100	5,472	-1.83%
2019/09/11	1	81.20	1	81.50	81.60	0	5,675	0.00%
2019/09/10	2	82.05	3	81.47	81.50	-1	5,652	-0.02%
2019/09/09	2	84.20	2	84.35	84.10	0	5,530	0.00%
2019/09/05	6	86.38	34	88.10	84.90	-28	5,427	-0.52%
2019/09/04	0	0.00	2	85.40	86.60	-2	5,176	-0.04%
2019/09/03	5	85.98	4	86.10	85.10	1	5,177	0.02%
2019/08/30	77	86.79	76	87.81	85.20	1	5,098	0.02%
2019/08/27	46	86.23	32	86.72	86.00	14	4,828	0.29%
2019/08/26	4	85.65	4	86.15	84.00	0	4,690	0.00%
2019/08/23	28	89.66	129	89.88	88.40	-101	4,564	-2.21%	大賣/鉅額交易
2019/08/22	24	85.42	88	85.49	87.70	-64	4,298	-1.49%
2019/08/21	173	81.25	73	80.89	81.90	100	3,850	2.60%	大買/
2019/08/20	72	79.98	105	80.08	79.10	-33	3,689	-0.89%	大賣/
2019/08/19	10	79.51	13	79.24	79.90	-3	3,584	-0.08%
2019/08/16	106	78.08	0	0.00	78.10	106	3,461	3.06%	大買/鉅額交易
2019/08/15	1	76.30	5	75.70	76.30	-4	3,426	-0.12%
2019/08/14	5	77.10	2	77.00	77.10	3	3,417	0.09%
2019/08/06	10	75.50	10	76.40	78.10	0	3,352	0.00%
2019/08/02	1	79.90	0	0.00	79.50	1	3,406	0.03%
2019/08/01	3	82.70	3	81.93	81.70	0	3,531	0.00%
2019/07/30	1	77.60	0	0.00	77.70	1	3,536	0.03%
2019/07/29	2	80.75	5.2	81.00	81.00	-3.2	3,477	-0.09%
2019/07/25	5	80.40	0	0.00	81.10	5	3,478	0.14%
2019/07/24	1	80.40	0	0.00	79.90	1	3,482	0.03%
2019/07/18	3	77.83	1	78.20	77.10	2	3,485	0.06%
2019/07/16	1	78.10	0	0.00	78.10	1	3,505	0.03%
2019/07/15	5	77.86	0	0.00	78.60	5	3,490	0.14%
2019/07/05	1	77.90	1	77.90	77.80	0	3,496	0.00%
2019/07/02	4	77.18	14	76.31	77.10	-10	3,511	-0.28%
2019/07/01	10	75.40	1	74.70	75.30	9	3,431	0.26%
2019/06/28	1	72.90	1	73.00	72.80	0	3,462	0.00%
2019/06/24	3	71.60	3	72.60	73.10	0	3,493	0.00%
2019/06/21	1	72.70	0	0.00	70.60	1	3,414	0.03%
2019/06/20	1	74.50	1	74.40	74.40	0	3,200	0.00%
2019/06/11	1	73.90	131	74.17	73.80	-130	3,129	-4.15%	大賣/鉅額交易
2019/06/10	150	73.99	20	74.78	74.80	130	3,091	4.20%	大買/鉅額交易
2019/06/04	0	0.00	1	72.90	72.50	-1	3,088	-0.03%
2019/06/03	1	73.60	40	73.84	73.90	-39	3,105	-1.26%
2019/05/30	0	0.00	2	70.45	71.50	-2	3,051	-0.07%
2019/05/29	2	67.55	10	67.70	69.20	-8	3,052	-0.26%
2019/05/28	10	69.00	0	0.00	69.00	10	3,136	0.32%
2019/05/24	0	0.00	5	70.16	70.30	-5	3,246	-0.15%
2019/05/23	25	69.30	0	0.00	69.30	25	3,255	0.77%
2019/05/21	20	69.80	0	0.00	70.30	20	3,350	0.60%
2019/05/20	0	0.00	5	69.88	70.60	-5	3,343	-0.15%
2019/05/17	5	69.14	0	0.00	68.20	5	3,335	0.15%
2019/05/15	20	71.70	0	0.00	71.50	20	3,341	0.60%
2019/05/10	1	73.50	1	74.00	73.10	0	3,458	0.00%
2019/05/09	20	74.00	0	0.00	72.50	20	3,446	0.58%
2019/04/29	20	83.50	0	0.00	83.20	20	3,497	0.57%
2019/04/18	0	0.00	1	89.90	88.80	-1	3,732	-0.03%
2019/04/16	3	91.97	0	0.00	92.00	3	3,757	0.08%
2019/04/11	0	0.00	1	94.60	94.50	-1	3,803	-0.03%
2019/04/10	1	96.00	0	0.00	96.00	1	3,778	0.03%
2019/04/02	4	94.03	28	94.15	94.70	-24	3,655	-0.66%
2019/04/01	1	92.40	4	91.85	92.40	-3	3,616	-0.08%
2019/03/29	2	88.70	0	0.00	88.50	2	3,611	0.06%
2019/03/20	3	90.40	0	0.00	90.60	3	4,013	0.07%
2019/03/19	14	90.37	14	90.41	90.20	0	4,030	0.00%
2019/03/13	0	0.00	1	87.70	88.00	-1	4,106	-0.02%
2019/03/07	1	85.80	0	0.00	85.60	1	4,396	0.02%
2019/02/27	3	89.07	19	85.81	89.40	-16	4,636	-0.35%
2019/02/26	19	89.13	4	87.08	86.20	15	4,519	0.33%
2019/02/22	1	87.00	0	0.00	87.20	1	4,388	0.02%
2019/02/21	20	87.20	0	0.00	86.80	20	4,351	0.46%
2019/02/18	0	0.00	22	91.43	90.70	-22	4,234	-0.52%
2019/02/15	22	90.12	0	0.00	90.50	22	4,227	0.52%
2019/02/11	0	0.00	20.7	93.00	93.70	-20.7	4,140	-0.50%
2019/01/28	0	0.00	0.1	84.50	85.00	-0.1	4,018	0.00%
2019/01/25	1	85.00	8.4	85.05	85.00	-7.4	4,015	-0.18%
2019/01/24	0	0.00	1.1	82.60	82.00	-1.1	4,066	-0.03%
2019/01/22	0	0.00	2	81.80	82.10	-2	4,063	-0.05%
2019/01/18	0	0.00	3	81.50	81.50	-3	3,920	-0.08%
2019/01/16	0	0.00	0.1	77.70	78.30	-0.1	3,784	0.00%
2019/01/14	0	0.00	1	75.80	74.80	-1	3,804	-0.03%
2019/01/11	1	75.90	0	0.00	75.90	1	3,877	0.03%
2018/12/22	41	72.94	42	73.08	73.00	-1	3,941	-0.03%
2018/12/20	0	0.00	0.1	79.40	79.70	-0.1	3,852	0.00%
2018/12/19	1	80.60	21	81.97	78.80	-20	3,818	-0.52%
2018/12/04	1	76.90	31.1	76.40	75.90	-30.1	3,877	-0.78%
2018/12/03	0	0.00	1	72.20	73.00	-1	3,767	-0.03%
2018/11/30	1	70.10	0	0.00	70.60	1	3,784	0.03%
2018/11/29	0	0.00	1	70.40	70.30	-1	3,777	-0.03%
2018/11/28	1	69.90	1	70.50	69.50	0	3,779	0.00%
2018/11/26	1	68.00	14	67.32	69.50	-13	3,755	-0.35%
2018/11/23	0	0.00	1	64.10	63.20	-1	3,725	-0.03%
2018/11/22	5	63.96	0	0.00	63.60	5	3,951	0.13%
2018/11/21	2.5	64.74	2	65.05	64.80	0.5	4,083	0.01%
2018/11/19	3	66.30	3	66.77	66.30	0	4,256	0.00%
2018/11/16	5	65.44	2	65.90	66.10	3	4,300	0.07%
2018/11/15	2	64.75	2	65.40	65.30	0	4,395	0.00%
2018/11/14	2	64.80	2	65.50	65.80	0	4,462	0.00%
2018/11/13	1	64.90	17.1	64.18	66.00	-16.1	4,568	-0.35%
2018/11/09	0	0.00	3	64.23	64.60	-3	4,716	-0.06%
2018/11/08	10	65.82	0	0.00	64.50	10	4,729	0.21%
2018/11/07	0	0.00	8.1	65.03	65.90	-8.1	4,705	-0.17%
2018/11/06	1	64.10	3	64.23	63.60	-2	4,703	-0.04%
2018/11/05	3	63.03	4	63.55	63.60	-1	4,735	-0.02%
2018/11/02	2	63.70	2	62.90	62.90	0	4,722	0.00%
2018/11/01	14	61.12	13	61.58	63.20	1	4,669	0.02%
2018/10/31	0	0.00	5	56.96	57.50	-5	4,543	-0.11%
2018/10/24	0	0.00	2	52.30	54.50	-2	4,724	-0.04%
2018/10/23	3	52.17	1	53.50	51.70	2	4,808	0.04%
2018/10/22	0	0.00	1	51.80	52.30	-1	4,849	-0.02%
2018/10/09	2	43.25	8	43.41	43.25	-6	4,831	-0.12%
2018/10/08	2	44.80	8	45.16	44.75	-6	4,845	-0.12%
2018/10/05	2	45.63	2	46.03	45.20	0	4,880	0.00%
2018/10/04	1	47.55	1	47.95	47.45	0	4,918	0.00%
2018/10/03	5	48.41	0	0.00	47.15	5	4,885	0.10%
2018/10/02	6	49.93	0	0.00	49.65	6	4,870	0.12%
2018/10/01	1	50.70	1	51.00	50.70	0	4,903	0.00%
2018/09/28	2	50.05	2	50.80	50.90	0	5,034	0.00%
2018/09/27	2	49.60	6	50.14	50.10	-4	5,245	-0.08%
2018/09/26	3	50.10	2	50.95	49.95	1	5,367	0.02%
2018/09/25	2	50.60	2	51.05	50.60	0	5,466	0.00%
2018/09/21	4	50.63	1	51.10	51.10	3	5,586	0.05%
2018/09/20	0	0.00	4	51.10	51.10	-4	5,846	-0.07%
2018/09/19	19	51.45	8	52.58	50.80	11	6,229	0.18%
2018/09/18	7	51.31	5	51.82	51.50	2	6,565	0.03%
2018/09/17	0	0.00	5	51.92	52.00	-5	6,980	-0.07%
2018/09/14	4	51.35	5	51.74	51.70	-1	7,661	-0.01%
2018/09/13	7	51.03	4	51.53	51.10	3	7,836	0.04%
2018/09/12	4	50.65	9	51.41	51.60	-5	7,841	-0.06%
2018/09/11	4	50.43	4	51.00	51.10	0	7,793	0.00%
2018/09/10	8	50.63	1	49.95	49.90	7	7,753	0.09%
2018/09/07	10	52.18	3	52.73	51.90	7	7,715	0.09%
2018/09/06	3	52.90	4	53.35	53.30	-1	7,704	-0.01%
2018/09/05	64	53.15	64	52.82	52.80	0	7,711	0.00%
2018/09/04	2	52.05	13	52.26	52.60	-11	7,693	-0.14%
2018/09/03	28	52.55	0	0.00	51.20	28	7,713	0.36%
2018/08/31	4	54.05	4	54.78	54.30	0	7,627	0.00%
2018/08/30	4	53.33	11	54.00	54.40	-7	7,591	-0.09%
2018/08/29	7	53.19	4	53.63	53.30	3	7,554	0.04%
2018/08/28	3	53.17	1	53.50	53.50	2	7,593	0.03%
2018/08/27	1	52.40	9	52.90	53.10	-8	7,632	-0.10%
2018/08/24	9	51.70	9	52.00	52.00	0	7,621	0.00%
2018/08/23	7	52.34	4	52.90	52.40	3	7,835	0.04%
2018/08/22	3	52.47	3	52.87	52.20	0	7,831	0.00%
2018/08/21	2	52.70	2	53.15	52.40	0	7,781	0.00%
2018/08/20	8	51.53	41	51.75	52.40	-33	7,728	-0.43%
2018/08/17	29	50.88	16	50.44	51.10	13	7,553	0.17%
2018/08/16	15	50.23	9	50.92	49.65	6	7,459	0.08%
2018/08/15	5	49.81	3	50.23	50.10	2	7,337	0.03%
2018/08/14	2	49.73	3	50.37	50.30	-1	7,343	-0.01%
2018/08/13	9	49.34	12	49.80	50.10	-3	7,308	-0.04%
2018/08/10	10	49.93	2	50.55	49.60	8	7,223	0.11%
2018/08/09	6	49.85	18	49.85	50.30	-12	7,158	-0.17%
2018/08/08	18	49.30	45	48.78	49.30	-27	7,055	-0.38%
2018/08/07	4	47.74	0	0.00	47.80	4	6,923	0.06%
2018/08/06	0	0.00	4	48.19	48.20	-4	6,974	-0.06%
2018/08/03	11	47.70	2	48.08	48.10	9	6,946	0.13%
2018/08/02	4	47.31	14	47.54	47.35	-10	6,961	-0.14%
2018/08/01	8	47.99	0	0.00	47.80	8	6,963	0.11%
2018/07/31	0	0.00	3	48.20	48.35	-3	6,916	-0.04%
2018/07/30	3	47.60	0	0.00	47.65	3	6,936	0.04%
2018/07/27	0	0.00	10	47.63	48.00	-10	6,999	-0.14%
2018/07/26	4	47.35	0	0.00	47.00	4	6,988	0.06%
2018/07/25	9	48.14	6	48.47	48.00	3	6,902	0.04%
2018/07/23	3	48.00	7	48.23	48.25	-4	6,846	-0.06%
2018/07/20	0	0.00	1	50.00	50.10	-1	6,789	-0.01%
2018/07/19	6	49.86	9	50.07	49.60	-3	6,747	-0.04%
2018/07/18	12	51.30	0	0.00	50.90	12	6,648	0.18%
2018/07/17	9	51.43	4	51.62	51.70	5	6,570	0.08%
2018/07/16	12	51.73	58	52.48	51.40	-46	6,563	-0.70%
2018/07/13	50	51.80	1	51.90	51.80	49	6,544	0.75%
2018/07/12	4	51.10	14	50.85	51.10	-10	6,706	-0.15%
2018/07/11	5	49.57	5	49.98	49.75	0	6,629	0.00%
2018/07/10	4	50.13	8	50.59	50.60	-4	6,610	-0.06%
2018/07/09	5	49.46	0	0.00	49.45	5	6,528	0.08%
2018/07/06	43	49.92	50	49.10	49.90	-7	6,484	-0.11%
2018/07/05	14	51.08	21	50.18	49.00	-7	6,346	-0.11%
2018/07/04	9	50.82	18	51.49	52.50	-9	6,119	-0.15%
2018/07/03	13	50.94	14	51.34	50.30	-1	5,995	-0.02%
2018/07/02	10	51.63	10	52.08	50.90	0	5,884	0.00%
2018/06/29	119	52.97	27	53.83	52.10	92	5,758	1.60%	大買/
2018/06/28	41	52.68	26	53.10	52.80	15	5,485	0.27%
2018/06/27	44	52.81	17	53.03	51.10	27	5,088	0.53%
2018/06/26	239	51.80	187	51.61	52.10	52	4,739	1.10%	大買/大賣/
2018/06/25	291	52.58	172	52.50	53.00	119	4,324	2.75%	大買/大賣/鉅額交易
2018/06/22	25	48.86	14	49.21	48.60	11	3,655	0.30%
2018/06/21	7	47.94	8	47.90	47.75	-1	3,469	-0.03%
2018/06/20	1	46.55	4	46.96	46.90	-3	3,466	-0.09%
2018/06/19	5	47.35	1	48.00	47.35	4	3,587	0.11%
2018/06/15	1	48.05	18	48.06	48.10	-17	3,622	-0.47%
2018/06/14	2	47.80	2	48.25	47.50	0	3,606	0.00%
2018/06/13	7	48.61	3	49.25	48.25	4	3,591	0.11%
2018/06/12	4	48.30	4	48.71	48.85	0	3,565	0.00%
2018/06/11	45	48.95	74	49.22	48.65	-29	3,518	-0.82%
2018/06/08	2	48.35	3	48.68	48.50	-1	3,456	-0.03%
2018/06/07	29	48.43	0	0.00	48.20	29	3,422	0.85%
2018/06/06	4	48.66	12	48.81	48.65	-8	3,392	-0.24%
2018/06/05	12	48.48	60	48.83	48.30	-48	3,385	-1.42%
2018/06/04	84	48.76	10	48.82	49.30	74	3,303	2.24%
2018/06/01	5	47.90	1	48.50	47.75	4	3,187	0.13%
2018/05/31	33	48.73	31	48.02	48.50	2	3,125	0.06%
2018/05/30	5	45.79	4	46.06	45.80	1	2,877	0.03%
2018/05/29	3	46.65	1	47.05	46.65	2	2,846	0.07%
2018/05/28	4	47.00	10	47.10	46.85	-6	2,832	-0.21%
2018/05/25	15	46.51	10	47.00	47.35	5	2,776	0.18%
2018/05/24	1	46.05	2	46.55	46.60	-1	2,815	-0.04%
2018/05/23	5	45.89	5	46.22	46.00	0	2,868	0.00%
2018/05/22	6	46.18	9	46.34	46.00	-3	2,859	-0.10%
2018/05/21	5	45.35	1	45.85	45.40	4	2,855	0.14%
2018/05/18	0	0.00	9	45.48	45.70	-9	2,869	-0.31%
2018/05/17	4	45.58	1	45.95	45.50	3	2,886	0.10%
2018/05/16	3	45.85	3	46.15	45.75	0	2,947	0.00%
2018/05/15	7	46.29	2	46.73	46.30	5	2,998	0.17%
2018/05/14	1	46.10	9	46.44	46.45	-8	3,106	-0.26%
2018/05/11	3	45.48	2	45.83	45.50	1	3,136	0.03%
2018/05/10	15	45.70	2	45.55	45.40	13	3,240	0.40%
2018/05/09	6	45.13	16	45.40	45.60	-10	3,230	-0.31%
2018/05/08	4	44.66	1	45.25	44.50	3	3,197	0.09%
2018/05/07	8	45.18	11	45.92	45.00	-3	3,216	-0.09%
2018/05/04	5	45.07	17	45.04	45.70	-12	3,206	-0.37%
2018/05/03	6	43.91	7	43.97	43.70	-1	3,146	-0.03%
2018/05/02	0	0.00	1	43.50	43.50	-1	3,145	-0.03%
2018/04/30	0	0.00	6	43.13	43.20	-6	3,163	-0.19%
2018/04/26	2	42.98	7	43.06	42.95	-5	3,284	-0.15%
2018/04/25	4	42.89	2	43.15	42.80	2	3,297	0.06%
2018/04/24	5	43.81	1	43.95	43.50	4	3,269	0.12%
2018/04/23	7	45.02	6	45.69	44.90	1	3,256	0.03%
2018/04/20	8	45.26	4	45.30	45.50	4	3,278	0.12%
2018/04/19	18	45.98	18	46.30	45.60	0	3,291	0.00%
2018/04/18	18	45.56	17	45.94	45.50	1	3,248	0.03%
2018/04/17	8	43.41	11	43.99	43.05	-3	3,098	-0.10%
2018/04/16	13	43.87	2	44.10	44.20	11	3,142	0.35%
2018/04/13	0	0.00	6	43.81	43.65	-6	3,187	-0.19%
2018/04/12	3	43.75	1	44.30	43.65	2	3,246	0.06%
2018/04/10	2	44.05	1	44.55	44.00	1	3,315	0.03%
2018/04/09	1	44.30	0	0.00	44.10	1	3,337	0.03%
2018/04/03	4	44.10	1	44.55	44.10	3	3,367	0.09%
2018/04/02	0	0.00	3	44.73	44.80	-3	3,365	-0.09%
2018/03/31	2	44.18	0	0.00	44.25	2	3,366	0.06%
2018/03/30	1	44.35	3	44.73	44.50	-2	3,372	-0.06%
2018/03/29	10	44.57	0	0.00	44.25	10	3,415	0.29%
2018/03/28	8	45.06	4	45.43	45.00	4	3,408	0.12%
2018/03/27	0	0.00	2	45.33	45.35	-2	3,401	-0.06%
2018/03/26	3	44.23	5	44.33	44.30	-2	3,383	-0.06%
2018/03/23	4	43.75	5	44.16	43.95	-1	3,384	-0.03%
2018/03/22	55	45.14	143	46.42	45.10	-88	3,472	-2.53%	大賣/
2018/03/21	100	45.93	15	45.65	45.90	85	3,401	2.50%
2018/03/20	1	44.65	1	45.05	44.80	0	3,365	0.00%
2018/03/19	7	45.46	26	45.86	45.40	-19	3,376	-0.56%
2018/03/16	10	45.21	0	0.00	45.00	10	3,378	0.30%
2018/03/15	0	0.00	3	45.75	45.60	-3	3,469	-0.09%
2018/03/14	3	45.47	4	45.84	45.75	-1	3,512	-0.03%
2018/03/13	0	0.00	4	45.41	45.45	-4	3,560	-0.11%
2018/03/12	4	45.10	0	0.00	45.15	4	3,627	0.11%
2018/03/09	18	45.03	22	45.37	45.00	-4	3,701	-0.11%
2018/03/08	2	44.53	2	44.83	44.75	0	3,716	0.00%
2018/03/07	2	44.23	4	44.53	44.20	-2	3,769	-0.05%
2018/03/06	0	0.00	6	43.90	44.05	-6	3,921	-0.15%
2018/03/05	6	43.51	1	44.15	43.20	5	4,022	0.12%
2018/03/02	4	43.94	0	0.00	43.90	4	4,145	0.10%
2018/03/01	0	0.00	2	44.93	44.65	-2	4,227	-0.05%
2018/02/27	5	45.32	7	45.59	45.30	-2	4,340	-0.05%
2018/02/26	8	45.77	173	45.97	45.45	-165	4,371	-3.77%	大賣/鉅額交易
2018/02/23	196	45.58	20	45.26	45.80	176	4,356	4.04%	大買/鉅額交易
2018/02/22	3	44.12	0	0.00	44.10	3	4,505	0.07%
2018/02/21	3	44.07	6	44.51	44.70	-3	4,575	-0.07%
2018/02/09	2	42.53	1	42.90	43.90	1	5,035	0.02%
2018/02/08	1	43.55	2	44.25	44.50	-1	5,490	-0.02%
2018/02/07	2	43.98	1	43.10	43.00	1	5,511	0.02%
2018/02/05	0	0.00	120	45.87	46.10	-120	5,546	-2.16%	大賣/鉅額交易
2018/02/02	120	48.00	0	0.00	48.00	120	5,564	2.16%	大買/鉅額交易
2018/01/31	0	0.00	1	46.20	46.20	-1	5,805	-0.02%
2018/01/25	0	0.00	3	46.30	45.80	-3	7,299	-0.04%
2018/01/23	0	0.00	25	46.69	46.15	-25	7,584	-0.33%
2018/01/22	5	45.60	5	45.50	46.70	0	7,568	0.00%
2018/01/19	6	45.25	5	45.75	45.20	1	7,571	0.01%
2018/01/18	0	0.00	20	45.58	45.50	-20	7,687	-0.26%
2018/01/17	50	45.83	0	0.00	45.50	50	7,798	0.64%
2018/01/16	0	0.00	1	45.45	45.65	-1	7,860	-0.01%
2018/01/15	2	45.25	4	45.18	45.30	-2	7,867	-0.03%
2018/01/11	3	44.37	333	44.09	43.90	-330	7,854	-4.20%	大賣/鉅額交易
2018/01/10	338	45.34	24	45.55	45.05	314	7,804	4.02%	大買/鉅額交易
2018/01/09	22	45.16	6	45.34	45.55	16	7,927	0.20%
2018/01/08	4	44.99	0	0.00	44.75	4	7,985	0.05%
2018/01/05	4	45.96	4	46.29	45.90	0	7,960	0.00%
2018/01/04	6	45.56	2	45.70	45.60	4	7,947	0.05%
2018/01/03	0	0.00	9	45.93	46.00	-9	7,938	-0.11%
2018/01/02	12	45.30	1	45.35	45.25	11	7,935	0.14%