義隆 (2458)-兆豐-中壢券商分點個股進出

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
157.0
漲跌
▲6.5
漲幅
+4.32%
成交量
2,955張
產業
上市半導體類股
1169人加入追蹤

立即追蹤
本地時間:13:35(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－兆豐-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-中壢券商分點個股進出
兆豐-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	157.00	157.00	-1	2,847	-0.04%
2024/04/18	1	163.50	1	162.00	161.50	0	2,718	0.00%
2024/04/17	1	164.00	0	0.00	162.00	1	2,714	0.04%
2024/04/09	0	0.00	0.1	157.50	157.00	-0.1	2,563	0.00%
2024/04/02	0	0.00	2	155.50	156.00	-2	2,542	-0.08%
2024/03/20	2	168.50	0	0.00	167.50	2	2,644	0.08%
2024/03/13	40	163.50	0	0.00	163.50	40	2,763	1.45%
2024/03/11	10	163.00	0	0.00	160.00	10	2,807	0.36%
2024/03/04	2	169.00	2	167.50	167.50	0	2,861	0.00%
2024/02/23	1	165.00	41	162.83	164.00	-40	2,794	-1.43%
2024/02/22	8	165.69	0	0.00	167.50	8	2,686	0.30%
2024/02/21	0	0.00	0.3	166.50	167.50	-0.3	2,636	-0.01%
2024/02/19	0	0.00	1	162.00	163.50	-1	2,543	-0.04%
2024/02/15	35	148.14	0	0.00	148.50	35	2,491	1.40%
2024/01/26	1	151.00	0	0.00	151.00	1	2,954	0.03%
2024/01/25	0	0.00	1	154.00	152.50	-1	3,015	-0.03%
2024/01/19	0	0.00	1	154.00	150.50	-1	3,112	-0.03%
2024/01/18	1	151.50	0	0.00	152.00	1	3,159	0.03%
2024/01/17	1	153.00	1	156.00	154.50	0	3,271	0.00%
2024/01/16	1	154.00	1	153.00	154.00	0	3,375	0.00%
2024/01/10	0	0.00	1.1	156.64	160.00	-1.1	3,575	-0.03%
2024/01/09	0	151.50	0	0.00	154.50	0	3,600	0.00%
2024/01/08	2	153.25	0	0.00	153.50	2	3,600	0.06%
2024/01/05	0.1	155.00	0	0.00	155.50	0.1	3,621	0.00%
2024/01/04	1	155.00	0	0.00	156.50	1	3,654	0.03%
2024/01/03	0	0.00	0.5	157.00	158.00	-0.5	3,678	-0.01%
2023/12/28	0.5	161.00	0	0.00	160.50	0.5	3,759	0.01%
2023/12/25	0	0.00	0.1	164.00	162.50	-0.1	3,781	0.00%
2023/12/20	1	160.50	5	160.00	160.00	-4	3,657	-0.11%
2023/12/19	0	0.00	2	158.00	159.00	-2	3,615	-0.06%
2023/12/18	3	157.00	0	0.00	157.00	3	3,606	0.08%
2023/12/15	2	156.00	1	154.00	154.00	1	3,614	0.03%
2023/12/14	1	157.00	0	0.00	157.50	1	3,613	0.03%
2023/12/13	2	156.50	1	158.00	158.00	1	3,619	0.03%
2023/12/12	0.1	157.50	0.2	158.50	158.50	-0.1	3,674	0.00%
2023/12/08	1.1	157.55	0	0.00	157.50	1.1	3,758	0.03%
2023/12/07	1.1	152.09	0	0.00	153.50	1.1	3,744	0.03%
2023/12/06	0	0.00	1	150.50	151.50	-1	3,796	-0.03%
2023/12/05	4	146.63	3	148.00	146.50	1	3,822	0.03%
2023/11/29	1	150.00	0	0.00	153.00	1	4,237	0.02%
2023/11/28	0	0.00	1	150.00	150.00	-1	4,205	-0.02%
2023/11/27	1	146.00	0	0.00	146.00	1	4,197	0.02%
2023/11/22	3	147.17	2	144.50	147.50	1	4,123	0.02%
2023/11/21	1	145.00	1	145.50	145.00	0	4,116	0.00%
2023/11/20	1	144.00	1	143.50	144.00	0	4,136	0.00%
2023/11/17	2	146.50	2	143.50	146.50	0	4,116	0.00%
2023/11/13	2	143.50	12	145.25	143.50	-10	3,969	-0.25%
2023/11/10	3	141.50	3	141.00	141.50	0	3,972	0.00%
2023/11/09	3	141.67	0	0.00	140.50	3	3,987	0.08%
2023/11/08	9	144.67	2	145.00	144.50	7	4,002	0.17%
2023/11/07	6	145.00	12	141.25	145.00	-6	4,036	-0.15%
2023/11/06	3	139.67	3	137.67	140.00	0	4,005	0.00%
2023/11/03	8	140.13	2	136.25	135.50	6	3,978	0.15%
2023/10/30	0	0.00	1	143.00	146.50	-1	4,038	-0.02%
2023/10/26	1	140.00	0	0.00	139.50	1	4,071	0.02%
2023/10/25	2	148.00	2	150.75	144.50	0	4,033	0.00%
2023/10/24	0	0.00	2	145.50	144.00	-2	3,899	-0.05%
2023/10/20	1	140.00	2	140.25	142.50	-1	3,867	-0.03%
2023/10/19	1	138.50	0	0.00	138.50	1	3,886	0.03%
2023/10/18	1	140.00	1	143.00	141.50	0	3,910	0.00%
2023/10/05	1	139.50	2	141.75	141.50	-1	3,945	-0.03%
2023/10/04	1	137.50	0	0.00	138.00	1	3,881	0.03%
2023/09/22	0	0.00	2.4	136.53	137.00	-2.4	3,811	-0.06%
2023/09/20	2	138.00	0	0.00	138.00	2	3,771	0.05%
2023/09/15	1	144.50	1	144.00	144.50	0	3,678	0.00%
2023/09/14	0	0.00	1	143.00	143.00	-1	3,591	-0.03%
2023/09/13	0	0.00	1	142.50	143.50	-1	3,542	-0.03%
2023/09/12	1	139.50	2	140.48	140.50	-1	3,494	-0.03%
2023/09/11	1	137.00	2	137.75	138.00	-1	3,420	-0.03%
2023/09/08	2	133.25	0	0.00	135.50	2	3,340	0.06%
2023/09/07	1	132.50	2	134.25	135.00	-1	3,326	-0.03%
2023/09/06	2	131.25	1	132.50	133.00	1	3,289	0.03%
2023/09/05	3	133.33	2	134.50	134.00	1	3,287	0.03%
2023/09/04	0	0.00	1	127.00	128.50	-1	3,087	-0.03%
2023/08/31	1	119.00	0	0.00	120.00	1	2,922	0.03%
2023/08/15	0	0.00	0.3	116.00	116.00	-0.3	3,063	-0.01%
2023/08/14	0	0.00	0.3	117.00	117.00	-0.3	3,046	-0.01%
2023/08/10	0	0.00	0.2	118.00	118.00	-0.2	2,943	-0.01%
2023/08/09	0	0.00	1	119.00	121.00	-1	2,884	-0.03%
2023/08/07	1.2	117.83	3	122.50	117.00	-1.8	2,783	-0.06%
2023/08/04	3	120.00	3.1	122.89	122.50	-0.1	2,654	0.00%
2023/08/02	0	0.00	1	115.00	114.00	-1	2,391	-0.04%
2023/08/01	2	116.00	2	113.50	115.00	0	2,389	0.00%
2023/07/31	3	116.00	3	116.17	116.50	0	2,402	0.00%
2023/07/25	0.1	115.25	0	0.00	115.00	0.1	2,198	0.00%
2023/07/24	3	118.00	0.1	117.00	118.00	3	2,104	0.14%
2023/07/21	0.1	114.00	0	0.00	115.50	0.1	2,018	0.00%
2023/07/19	0.2	118.50	0	0.00	118.50	0.2	1,900	0.01%
2023/07/18	0	0.00	4	110.00	113.00	-4	1,770	-0.23%
2023/07/14	1	111.50	0	0.00	110.50	1	1,729	0.06%
2023/07/13	0	0.00	3	108.50	108.00	-3	1,679	-0.18%
2023/06/28	0	0.00	5	101.00	101.00	-5	1,604	-0.31%
2023/06/12	0.1	103.50	0	0.00	103.50	0.1	1,480	0.01%
2023/06/08	0	0.00	1	105.00	105.00	-1	1,422	-0.07%
2023/06/05	1	105.00	0	0.00	105.00	1	1,419	0.07%
2023/06/02	1.1	103.95	0	0.00	104.50	1.1	1,409	0.08%
2023/06/01	0.1	102.50	0	0.00	103.50	0.1	1,402	0.01%
2023/05/29	3	103.50	0	0.00	104.00	3	1,378	0.22%
2023/05/26	3	104.00	0	0.00	102.50	3	1,370	0.22%
2023/05/25	5	104.00	0	0.00	104.00	5	1,457	0.34%
2023/05/24	0	0.00	0.1	100.00	104.50	-0.1	1,433	-0.01%
2023/05/19	0.1	98.50	0	0.00	98.50	0.1	1,383	0.01%
2023/05/05	1	100.50	0	0.00	95.80	1	1,514	0.07%
2023/04/28	0.1	94.50	0	0.00	94.30	0.1	1,683	0.01%
2023/04/11	0.1	103.50	0	0.00	104.00	0.1	1,863	0.00%
2023/04/10	0.1	102.00	0	0.00	101.50	0.1	1,862	0.00%
2023/04/07	1.2	101.08	1	100.50	101.00	0.2	1,865	0.01%
2023/03/30	0	99.80	0	0.00	99.60	0	1,842	0.00%
2023/03/22	0	0.00	1	104.50	104.00	-1	1,909	-0.05%
2023/03/16	1	100.00	1	101.50	99.70	0	1,920	0.00%
2023/03/13	0	0.00	1	102.00	102.50	-1	1,942	-0.05%
2023/03/10	1	103.50	0	0.00	104.00	1	1,933	0.05%
2023/03/09	0	0.00	2	105.75	107.00	-2	1,959	-0.10%
2023/03/08	1	103.00	0	0.00	103.50	1	1,952	0.05%
2023/03/07	1	104.00	0	0.00	104.50	1	1,941	0.05%
2023/02/23	1	113.00	1	110.00	111.00	0	1,910	0.00%
2023/02/20	0	0.00	0.1	105.50	106.00	-0.1	1,863	0.00%
2023/02/13	0.1	104.00	2	104.50	104.50	-2	1,960	-0.10%
2023/02/10	1	105.00	1	106.00	106.00	0	2,005	0.00%
2023/02/03	2	108.50	2	109.00	107.50	0	2,294	0.00%
2023/02/02	0	0.00	5	108.10	108.00	-5	2,249	-0.22%
2023/02/01	1	100.50	0	0.00	102.00	1	2,157	0.05%
2023/01/30	1	93.70	0	0.00	94.30	1	2,128	0.05%
2023/01/17	0	0.00	0.1	91.20	91.00	-0.1	2,127	0.00%
2023/01/16	0	0.00	2	90.40	91.00	-2	2,168	-0.09%
2023/01/13	0	0.00	3	93.50	90.70	-3	2,183	-0.14%
2023/01/09	2	95.40	1	96.00	96.00	1	2,207	0.05%
2023/01/06	1	94.30	0	0.00	94.40	1	2,163	0.05%
2022/12/06	0	0.00	1	89.10	89.10	-1	2,765	-0.04%
2022/12/02	1	92.00	0	0.00	92.00	1	2,782	0.04%
2022/12/01	1	92.50	1	92.20	92.70	0	2,786	0.00%
2022/11/30	1	89.70	0	0.00	89.70	1	2,774	0.04%
2022/11/22	0	0.00	1	87.00	87.00	-1	2,870	-0.03%
2022/11/21	1.1	86.23	0	0.00	86.40	1.1	2,864	0.04%
2022/11/18	0	0.00	1	89.40	88.60	-1	2,849	-0.04%
2022/11/17	1	88.60	0.1	89.30	89.40	0.9	2,836	0.03%
2022/11/11	1	87.10	1	87.50	87.10	0	2,711	0.00%
2022/11/09	0	0.00	1	86.00	86.50	-1	2,654	-0.04%
2022/11/08	0	0.00	7	86.00	84.60	-7	2,621	-0.27%
2022/11/07	1	84.00	5.2	83.03	86.10	-4.2	2,577	-0.16%
2022/11/04	8.2	78.10	0	0.00	79.50	8.2	2,435	0.34%
2022/11/03	0	0.00	3	83.00	83.00	-3	2,235	-0.13%
2022/10/31	10	82.30	0	0.00	81.20	10	2,277	0.44%
2022/10/27	0.1	81.60	0	0.00	81.70	0.1	2,332	0.00%
2022/10/26	0	0.00	0.1	79.60	79.30	-0.1	2,303	0.00%
2022/10/21	0.1	81.40	0	0.00	80.90	0.1	2,253	0.00%
2022/10/19	6	82.58	0	0.00	82.30	6	2,241	0.27%
2022/10/13	1	77.00	0	0.00	76.40	1	2,228	0.04%
2022/10/11	0	80.00	0	0.00	79.60	0	2,226	0.00%
2022/09/22	1	86.50	1	87.80	86.90	0	2,209	0.00%
2022/09/20	0	0.00	1	89.80	88.30	-1	2,043	-0.05%
2022/09/16	3	87.97	1	87.50	87.50	2	1,872	0.11%
2022/09/14	2	88.00	0	0.00	88.90	2	1,752	0.11%
2022/09/02	0.1	94.60	0	0.00	94.00	0.1	1,650	0.01%
2022/08/19	0	0.00	2	103.50	104.00	-2	1,511	-0.13%
2022/08/18	2	101.50	0	0.00	103.00	2	1,509	0.13%
2022/08/09	3	99.97	3	100.50	99.70	0	1,438	0.00%
2022/08/08	0	101.50	0	0.00	101.00	0	1,430	0.00%
2022/08/05	2	101.00	2	98.60	101.50	0	1,426	0.00%
2022/08/03	1	102.49	1	102.50	102.50	0	1,346	0.00%
2022/07/14	0	103.50	0	0.00	105.00	0	1,438	0.00%
2022/07/12	2	102.50	1	104.00	104.00	1	1,430	0.07%
2022/07/11	0	0.00	3	105.00	105.50	-3	1,420	-0.21%
2022/07/08	3	107.50	0	0.00	107.00	3	1,411	0.21%
2022/07/07	1	105.50	0	0.00	106.50	1	1,396	0.07%
2022/06/15	2	143.00	2	144.00	144.00	0	1,178	0.00%
2022/05/24	0	0.00	1	143.00	142.50	-1	1,632	-0.06%
2022/05/19	0	0.00	1	144.00	147.00	-1	1,911	-0.05%
2022/05/10	1	138.50	0	0.00	141.00	1	2,006	0.05%
2022/05/09	2	142.50	2	144.50	142.00	0	2,036	0.00%
2022/05/06	1	147.00	0	0.00	146.50	1	2,058	0.05%
2022/04/25	1	152.00	0	0.00	150.50	1	2,041	0.05%
2022/04/20	0	158.00	0	0.00	156.50	0	1,976	0.00%
2022/04/11	3	160.67	0	0.00	161.00	3	2,130	0.14%
2022/04/08	1	167.00	0	0.00	166.00	1	2,120	0.05%
2022/03/29	1	172.50	0	0.00	171.00	1	2,148	0.05%
2022/03/28	0	0.00	3	170.50	172.00	-3	2,165	-0.14%
2022/03/17	0	0.00	2.1	168.98	169.00	-2.1	2,438	-0.09%
2022/03/08	0.1	159.00	0	0.00	157.00	0.1	2,371	0.00%
2022/02/25	0	165.50	0	0.00	164.00	0	2,345	0.00%
2022/02/24	1.1	164.72	0	0.00	164.50	1.1	2,325	0.05%
2022/02/23	4	175.75	1	178.50	172.50	3	2,227	0.13%
2022/02/22	1	176.50	2	174.75	175.50	-1	2,079	-0.05%
2022/02/17	0.2	174.50	0	0.00	173.50	0.2	2,105	0.01%
2022/02/16	1	172.00	0	0.00	174.00	1	2,181	0.05%
2022/02/09	3	176.67	2	174.75	175.50	1	2,197	0.05%
2022/02/08	1	171.50	1	171.50	171.00	0	2,201	0.00%
2021/12/22	0	0.00	2	167.75	167.50	-2	3,067	-0.07%
2021/12/21	5	168.70	0	0.00	168.00	5	3,060	0.16%
2021/12/02	0	0.00	1	161.50	161.00	-1	2,919	-0.03%
2021/11/18	0	0.00	0.1	169.50	168.50	-0.1	2,901	0.00%
2021/11/16	1	169.50	0	0.00	168.00	1	2,929	0.03%
2021/11/15	1.1	170.55	2	168.50	170.00	-0.9	2,923	-0.03%
2021/11/12	0.1	164.00	0	0.00	163.00	0.1	2,893	0.00%
2021/11/11	1	165.00	0	0.00	163.50	1	2,924	0.03%
2021/11/05	1	157.00	1	162.00	162.00	0	3,023	0.00%
2021/11/01	2	170.00	0	0.00	170.00	2	3,036	0.07%
2021/10/25	13	165.88	11	164.50	164.50	2	3,236	0.06%
2021/10/01	0	0.00	1	147.00	146.50	-1	3,143	-0.03%
2021/09/30	1	146.50	0	0.00	146.50	1	3,143	0.03%
2021/09/03	1	159.50	1	159.50	159.50	0	3,554	0.00%
2021/09/01	1	157.50	1	159.00	160.50	0	3,565	0.00%
2021/08/18	0	0.00	0.2	151.50	158.00	-0.2	3,576	-0.01%
2021/08/17	2	159.25	2	154.50	154.50	0	3,569	0.00%
2021/08/13	1	163.50	1	164.50	161.50	0	3,531	0.00%
2021/08/12	5	164.10	5	164.40	162.50	0	3,558	0.00%
2021/08/09	10	170.75	10	170.50	170.00	0	3,625	0.00%
2021/08/03	1	185.00	0	0.00	180.50	1	3,581	0.03%
2021/07/19	1	199.00	0	0.00	199.00	1	3,798	0.03%
2021/07/12	0	0.00	2	201.50	204.00	-2	4,021	-0.05%
2021/07/07	0	0.00	1	196.00	195.50	-1	4,297	-0.02%
2021/06/23	0.1	195.00	0	0.00	194.50	0.1	4,871	0.00%
2021/06/22	2	198.00	0	0.00	198.00	2	4,794	0.04%
2021/06/18	0	0.00	1	213.00	214.00	-1	4,698	-0.02%
2021/06/17	0	0.00	1	206.50	212.00	-1	4,721	-0.02%
2021/06/11	0	0.00	2.2	210.68	211.00	-2.2	4,828	-0.05%
2021/06/10	4	213.75	1	209.50	209.50	3	4,846	0.06%
2021/06/09	0	0.00	1	211.00	209.50	-1	4,853	-0.02%
2021/06/08	2	211.25	1	211.00	211.00	1	4,908	0.02%
2021/05/31	0.1	209.50	0	0.00	211.00	0.1	5,014	0.00%
2021/05/28	0.2	211.50	0	0.00	209.50	0.2	5,044	0.00%
2021/05/21	8	207.50	8	202.00	201.50	0	6,081	0.00%
2021/05/12	0	0.00	1.1	185.91	186.00	-1.1	6,006	-0.02%
2021/05/05	1	204.00	0	0.00	199.00	1	5,986	0.02%
2021/05/04	1	197.00	0	0.00	205.00	1	5,989	0.02%
2021/05/03	0.1	208.00	0	0.00	205.50	0.1	5,982	0.00%
2021/04/29	1	217.50	1	214.50	214.50	0	5,987	0.00%
2021/04/28	0	0.00	0.3	214.00	213.00	-0.3	5,924	-0.01%
2021/04/23	0	0.00	1	215.00	215.00	-1	6,209	-0.02%
2021/04/20	1.2	205.09	1	213.00	209.00	0.2	6,542	0.00%
2021/04/19	0	0.00	1	203.50	203.50	-1	6,603	-0.02%
2021/04/15	1.2	207.87	0	0.00	207.00	1.2	6,977	0.02%
2021/04/13	1	206.50	3	207.67	202.00	-2	7,621	-0.03%
2021/04/09	0	0.00	1.4	195.50	195.00	-1.4	7,614	-0.02%
2021/04/07	0	0.00	1	199.50	202.00	-1	7,642	-0.01%
2021/04/01	2	197.50	0	0.00	198.00	2	7,566	0.03%
2021/03/30	0	0.00	1	197.00	199.00	-1	7,470	-0.01%
2021/03/29	0	0.00	4	194.50	194.00	-4	7,356	-0.05%
2021/03/26	2	194.00	1.4	188.57	194.50	0.6	7,306	0.01%
2021/03/18	0	0.00	1	185.00	183.50	-1	7,358	-0.01%
2021/03/16	1	179.00	0	0.00	179.50	1	7,464	0.01%
2021/03/11	1	175.00	1	174.00	176.50	0	7,565	0.00%
2021/03/10	1	172.50	0	0.00	172.50	1	7,804	0.01%
2021/03/08	0	0.00	4	173.50	172.00	-4	7,827	-0.05%
2021/03/02	1	174.00	2	173.25	172.00	-1	7,930	-0.01%
2021/02/26	1.4	172.36	0	0.00	172.00	1.4	7,905	0.02%
2021/02/25	4.5	178.61	0	0.00	177.50	4.5	7,839	0.06%
2021/02/24	1	183.00	1	182.00	183.50	0	7,612	0.00%
2021/02/23	1	170.50	1	173.00	173.00	0	6,957	0.00%
2021/02/22	2	173.50	2	172.75	174.00	0	6,915	0.00%
2021/02/19	1.2	168.83	2	167.50	170.00	-0.8	6,821	-0.01%
2021/02/18	2	169.50	1	173.00	170.50	1	6,818	0.01%
2021/01/29	1	167.00	1	160.50	159.50	0	6,913	0.00%
2021/01/28	1	166.50	19	165.00	165.00	-18	6,871	-0.26%
2021/01/27	20	170.68	1	170.00	166.50	19	6,856	0.28%
2021/01/26	0.3	170.00	1	169.50	170.00	-0.7	6,783	-0.01%
2021/01/25	0	0.00	1	171.00	172.50	-1	6,777	-0.01%
2021/01/22	1	171.50	0	0.00	174.00	1	6,707	0.01%
2021/01/21	1	168.00	0	0.00	168.50	1	6,635	0.02%
2021/01/15	0	0.00	0.1	163.00	163.00	-0.1	6,222	0.00%
2021/01/14	0	0.00	2	168.00	170.50	-2	6,183	-0.03%
2021/01/13	1	168.50	2	166.00	167.50	-1	6,211	-0.02%
2021/01/08	3	162.33	2	164.50	163.00	1	5,783	0.02%
2021/01/07	1	158.00	0	0.00	160.00	1	5,462	0.02%
2021/01/06	3	147.17	4	147.13	149.00	-1	5,026	-0.02%
2021/01/05	1	141.50	0	0.00	143.00	1	4,737	0.02%
2021/01/04	0	0.00	3	140.00	140.00	-3	4,737	-0.06%
2020/12/17	5	138.20	4	137.50	137.50	1	4,968	0.02%
2020/12/15	3	138.50	2	138.50	138.00	1	5,006	0.02%
2020/12/14	5	147.10	7	143.86	141.50	-2	5,085	-0.04%
2020/12/11	1	141.50	0	0.00	141.50	1	5,328	0.02%
2020/12/09	1	138.50	2	139.00	139.00	-1	5,233	-0.02%
2020/12/04	0	0.00	1	142.00	139.00	-1	5,255	-0.02%
2020/12/03	0	0.00	22	133.00	134.50	-22	5,080	-0.43%
2020/11/30	1	133.00	0	0.00	132.00	1	5,608	0.02%
2020/11/27	1	136.50	0	0.00	136.50	1	5,906	0.02%
2020/11/26	1	132.50	0	0.00	134.00	1	6,069	0.02%
2020/11/23	20	133.75	1	134.00	134.50	19	6,159	0.31%
2020/11/20	2	132.00	0	0.00	131.00	2	6,156	0.03%
2020/11/18	0	0.00	15	131.50	131.00	-15	6,354	-0.24%
2020/11/16	15	134.17	1	134.00	133.50	14	6,513	0.21%
2020/11/12	1	131.50	0	0.00	131.50	1	6,570	0.02%
2020/11/11	0	0.00	61	128.26	132.50	-61	6,617	-0.92%
2020/11/10	2	133.00	2	131.50	131.00	0	6,636	0.00%
2020/11/06	60	137.67	0	0.00	137.00	60	6,690	0.90%
2020/11/02	0	0.00	0	132.00	131.00	0	7,080	0.00%
2020/10/30	1	138.00	0	0.00	135.00	1	7,174	0.01%
2020/10/27	0	0.00	15	137.50	136.00	-15	7,602	-0.20%
2020/10/23	15	138.50	0	0.00	138.50	15	8,260	0.18%
2020/10/22	1	136.00	0	0.00	139.50	1	8,538	0.01%
2020/10/21	5	140.50	0	0.00	138.00	5	8,662	0.06%
2020/10/20	4	142.00	0	0.00	142.00	4	8,724	0.05%
2020/10/15	0	0.00	0	143.50	143.00	0	9,173	0.00%
2020/10/13	1	147.00	0	0.00	147.00	1	9,224	0.01%
2020/10/12	0	0.00	1	149.00	150.00	-1	9,258	-0.01%
2020/10/08	1	146.00	0	0.00	146.00	1	9,421	0.01%
2020/10/06	0.1	147.50	1	148.50	147.50	-0.9	9,542	-0.01%
2020/10/05	1	143.50	0	0.00	145.00	1	9,756	0.01%
2020/09/29	0	0.00	5	144.50	144.50	-5	10,703	-0.05%
2020/09/25	0	0.00	11	150.50	144.50	-11	10,893	-0.10%
2020/09/16	2	160.25	6	158.83	154.00	-4	11,603	-0.03%
2020/09/15	1	154.00	0	0.00	153.50	1	11,274	0.01%
2020/09/14	1	153.50	0	0.00	153.00	1	11,439	0.01%
2020/09/07	1	156.00	1	149.50	149.50	0	11,794	0.00%
2020/09/03	3	153.00	1	155.50	152.00	2	12,000	0.02%
2020/09/02	1	154.56	0	0.00	157.00	1	11,964	0.01%
2020/08/31	0	0.00	0.3	141.50	142.00	-0.3	11,788	0.00%
2020/08/27	0	0.00	1	142.50	142.00	-1	12,020	-0.01%
2020/08/26	1	139.00	0	0.00	138.50	1	12,370	0.01%
2020/08/21	1.1	137.23	0	0.00	139.00	1.1	12,890	0.01%
2020/08/20	11	134.00	0	0.00	134.50	11	12,907	0.09%
2020/08/17	0.1	143.50	0	0.00	143.00	0.1	12,798	0.00%
2020/08/13	1.1	137.57	2	138.50	138.50	-1	12,705	-0.01%
2020/08/12	1	137.00	0	0.00	137.00	1	12,615	0.01%
2020/08/07	0	0.00	1	148.00	148.50	-1	12,469	-0.01%
2020/08/06	1	150.00	1	149.50	149.50	0	12,440	0.00%
2020/08/04	0	0.00	2	152.00	151.50	-2	12,359	-0.02%
2020/08/03	3	150.83	7	149.64	150.00	-4	12,403	-0.03%
2020/07/31	3	154.33	65	150.80	157.00	-62	12,287	-0.50%
2020/07/30	1	153.50	7	151.14	150.50	-6	12,138	-0.05%
2020/07/29	1	147.00	0	0.00	148.00	1	11,820	0.01%
2020/07/28	2	151.00	8	150.75	151.00	-6	11,558	-0.05%
2020/07/27	9	150.83	21	148.79	152.00	-12	11,453	-0.10%
2020/07/24	1	148.00	4	147.75	145.00	-3	11,507	-0.03%
2020/07/23	3	149.67	3	147.33	151.00	0	11,458	0.00%
2020/07/22	1	143.50	3	144.17	145.00	-2	11,312	-0.02%
2020/07/21	1	143.00	0	0.00	140.50	1	11,318	0.01%
2020/07/20	2	139.00	0	0.00	137.00	2	11,519	0.02%
2020/07/17	0.1	139.00	0	0.00	139.50	0.1	11,523	0.00%
2020/07/15	2	144.25	5	145.40	140.50	-3	11,551	-0.03%
2020/07/14	0.1	141.00	0	0.00	141.50	0.1	11,418	0.00%
2020/07/13	0	0.00	1	141.50	141.00	-1	11,423	-0.01%
2020/07/10	4	140.50	4	140.63	141.00	0	11,435	0.00%
2020/07/09	9	146.67	0	0.00	140.50	9	11,208	0.08%
2020/07/08	1	137.00	2	143.00	144.00	-1	10,579	-0.01%
2020/07/07	89	132.69	0.3	130.00	131.00	88.7	10,255	0.86%
2020/07/03	1	129.00	2	130.00	131.00	-1	10,099	-0.01%
2020/07/02	3	125.67	1	124.50	127.50	2	10,028	0.02%
2020/07/01	36	123.69	1	122.00	124.50	35	9,900	0.35%
2020/06/29	120	120.00	0	0.00	120.00	120	9,843	1.22%	大買/鉅額交易
2020/06/24	60.1	121.50	216	122.00	121.50	-156	9,780	-1.59%	大賣/鉅額交易
2020/06/23	1.1	127.76	4	123.00	123.00	-3	9,824	-0.03%
2020/06/22	1.1	126.50	2	125.75	127.50	-0.9	9,696	-0.01%
2020/06/19	3.1	123.11	4	123.88	126.50	-0.9	9,681	-0.01%
2020/06/18	4	120.13	3	121.17	122.00	1	9,541	0.01%
2020/06/16	1	120.00	1	118.50	117.50	0	9,442	0.00%
2020/06/12	2	122.75	0	0.00	126.50	2	9,293	0.02%
2020/06/10	1	128.50	0	0.00	129.50	1	8,962	0.01%
2020/06/09	1	121.00	0	0.00	123.00	1	8,720	0.01%
2020/06/08	1	120.50	6	119.58	118.00	-5	8,573	-0.06%
2020/06/05	15	115.00	6	115.00	115.00	9	8,360	0.11%
2020/06/04	1	113.00	1	113.50	113.50	0	8,240	0.00%
2020/06/03	0	0.00	3	113.50	113.50	-3	8,150	-0.04%
2020/06/02	1	112.50	4.7	111.00	111.00	-3.7	8,017	-0.05%
2020/06/01	2	104.00	17	108.44	110.00	-15	7,649	-0.20%
2020/05/29	7	100.71	1	99.60	100.00	6	7,261	0.08%
2020/05/28	5	98.80	3	98.30	97.90	2	7,055	0.03%
2020/05/26	1	95.20	0	0.00	94.80	1	6,908	0.01%
2020/05/22	0	0.00	7	92.47	91.00	-7	6,820	-0.10%
2020/05/21	6	93.70	0	0.00	93.70	6	6,779	0.09%
2020/05/18	5	91.90	0	0.00	91.70	5	6,742	0.07%
2020/05/15	0	0.00	1	91.50	91.50	-1	6,740	-0.01%
2020/05/13	4	95.80	1	96.80	96.60	3	6,606	0.05%
2020/05/12	0	0.00	1	96.30	96.90	-1	6,624	-0.02%
2020/05/11	1	98.00	0	0.00	98.00	1	6,685	0.01%
2020/05/07	2	98.25	3	98.37	98.40	-1	6,544	-0.02%
2020/05/06	1	97.80	0	0.00	96.30	1	6,540	0.02%
2020/04/30	0	0.00	5	95.78	96.50	-5	6,530	-0.08%
2020/04/29	2	93.45	1	94.60	94.40	1	6,401	0.02%
2020/04/28	5	95.50	21	94.53	96.50	-16	6,194	-0.26%
2020/04/27	4	94.48	1	93.60	94.50	3	6,172	0.05%
2020/04/24	1	95.70	0	0.00	95.50	1	6,023	0.02%
2020/04/23	8	97.51	3	96.83	96.00	5	6,001	0.08%
2020/04/22	3	93.70	0	0.00	93.80	3	5,823	0.05%
2020/04/21	9	93.18	1	94.00	92.00	8	6,037	0.13%
2020/04/20	1	93.40	0	0.00	93.20	1	6,016	0.02%
2020/04/15	1	92.80	2	92.30	92.80	-1	5,717	-0.02%
2020/04/14	1	90.60	0	0.00	90.60	1	5,639	0.02%
2020/04/07	0	0.00	80	90.50	90.20	-80	5,421	-1.48%
2020/04/01	0	0.00	5	85.00	85.00	-5	5,321	-0.09%
2020/03/31	0	0.00	2	84.00	83.90	-2	5,211	-0.04%
2020/03/30	2	82.50	0	0.00	83.00	2	5,114	0.04%
2020/03/19	0	0.00	22	72.80	70.00	-22	4,502	-0.49%
2020/03/13	0	0.00	1	73.50	77.10	-1	4,166	-0.02%
2020/03/12	5	82.80	0	0.00	80.50	5	4,054	0.12%
2020/03/10	2	86.50	0	0.00	86.40	2	3,883	0.05%
2020/03/06	20	88.40	4	88.40	87.80	16	3,793	0.42%
2020/03/02	0	0.00	1	82.20	83.40	-1	3,678	-0.03%
2020/02/21	80	88.35	0	0.00	88.00	80	3,615	2.21%
2020/02/14	1	88.80	0	0.00	88.80	1	3,744	0.03%
2020/02/12	3	89.53	2	89.05	89.60	1	3,717	0.03%
2020/02/11	1	86.80	0	0.00	86.80	1	3,578	0.03%
2020/02/10	0	0.00	2	85.60	84.70	-2	3,586	-0.06%
2020/02/06	6	85.87	2	86.50	86.10	4	3,534	0.11%
2020/02/05	2	82.00	0	0.00	82.10	2	3,468	0.06%
2020/02/03	0	0.00	2	81.50	82.00	-2	3,500	-0.06%
2020/01/15	0	0.00	1	96.20	95.50	-1	3,598	-0.03%
2020/01/14	1	93.20	1	92.00	93.20	0	3,354	0.00%
2020/01/13	1	91.80	0	0.00	91.30	1	3,325	0.03%
2019/12/30	1	91.50	0	0.00	90.70	1	4,627	0.02%
2019/12/02	0	0.00	1	87.10	87.60	-1	6,201	-0.02%
2019/11/20	0	0.00	4	90.40	90.60	-4	7,203	-0.06%
2019/11/19	4	89.90	1	90.50	90.00	3	7,662	0.04%
2019/11/18	1	93.40	0	0.00	91.80	1	7,750	0.01%
2019/11/13	0	0.00	1	92.20	91.90	-1	7,891	-0.01%
2019/11/07	1	91.00	0	0.00	90.70	1	7,878	0.01%
2019/11/05	1	93.20	0	0.00	93.30	1	7,913	0.01%
2019/10/23	0	0.00	2	90.55	91.10	-2	7,444	-0.03%
2019/10/22	0	0.00	1	89.70	90.00	-1	7,416	-0.01%
2019/10/17	0	0.00	2	90.10	89.90	-2	7,345	-0.03%
2019/10/07	2	90.55	0	0.00	89.60	2	6,883	0.03%
2019/10/04	2	89.50	2	89.00	90.10	0	6,638	0.00%
2019/09/24	0	0.00	2	85.90	85.50	-2	5,687	-0.04%
2019/09/23	1	83.80	1	84.20	84.30	0	5,556	0.00%
2019/09/20	1	82.00	0	0.00	82.00	1	5,465	0.02%
2019/09/19	2	82.20	0	0.00	82.10	2	5,430	0.04%
2019/09/16	0	0.00	5	80.40	80.50	-5	5,644	-0.09%
2019/09/09	1	86.10	0	0.00	84.10	1	5,530	0.02%
2019/09/05	2	86.55	5	88.16	84.90	-3	5,427	-0.06%
2019/09/03	1	87.20	1	85.50	85.10	0	5,177	0.00%
2019/09/02	0	0.00	1	85.80	86.20	-1	5,150	-0.02%
2019/08/30	5	86.40	2	86.95	85.20	3	5,098	0.06%
2019/08/27	3	85.83	3	86.37	86.00	0	4,828	0.00%
2019/08/23	1	89.20	0	0.00	88.40	1	4,564	0.02%
2019/08/22	8	87.49	10	87.47	87.70	-2	4,298	-0.05%
2019/08/21	1	81.20	1	81.70	81.90	0	3,850	0.00%
2019/08/06	2	78.20	0	0.00	78.10	2	3,352	0.06%
2019/08/01	2	80.40	0	0.00	81.70	2	3,531	0.06%
2019/07/03	1	77.10	0	0.00	76.80	1	3,473	0.03%
2019/07/01	2	74.80	0	0.00	75.30	2	3,431	0.06%
2019/06/04	1	72.70	1	73.00	72.50	0	3,088	0.00%
2019/06/03	1	73.80	1	74.00	73.90	0	3,105	0.00%
2019/05/27	2	70.60	3	70.40	70.50	-1	3,212	-0.03%
2019/05/10	0	0.00	1	74.60	73.10	-1	3,458	-0.03%
2019/05/09	1	72.50	0	0.00	72.50	1	3,446	0.03%
2019/05/08	1	81.00	0	0.00	80.00	1	3,298	0.03%
2019/04/22	2	88.40	0	0.00	87.20	2	3,683	0.05%
2019/04/01	0	0.00	1	91.00	92.40	-1	3,616	-0.03%
2019/03/22	0	0.00	1	90.30	89.00	-1	3,944	-0.03%
2019/03/19	1.3	90.23	0	0.00	90.20	1.3	4,030	0.03%
2019/03/18	0	0.00	2	87.30	86.60	-2	4,010	-0.05%
2019/03/15	2	87.50	0	0.00	87.10	2	4,034	0.05%
2019/03/11	0	0.00	0.3	86.60	87.00	-0.3	4,296	-0.01%
2019/02/27	1	86.10	1.3	89.08	89.40	-0.3	4,636	-0.01%
2019/02/25	1	87.10	0	0.00	87.90	1	4,411	0.02%
2019/02/15	0	0.00	1	90.50	90.50	-1	4,227	-0.02%
2019/02/13	3	89.20	3	91.43	88.10	0	4,182	0.00%
2019/02/12	1	90.50	0	0.00	90.50	1	4,148	0.02%
2019/01/25	1	84.70	2	84.50	85.00	-1	4,015	-0.02%
2019/01/21	3	82.07	2	81.95	83.00	1	4,016	0.02%
2019/01/18	1	80.20	1	81.49	81.50	0	3,920	0.00%
2019/01/16	1	79.20	1	78.30	78.30	0	3,784	0.00%
2019/01/11	2	76.70	2	75.80	75.90	0	3,877	0.00%
2019/01/07	1	75.00	1	75.80	74.80	0	3,989	0.00%
2019/01/04	1	74.80	0	0.00	76.00	1	3,999	0.03%
2019/01/02	0	0.00	1	75.60	75.80	-1	3,981	-0.03%
2018/12/28	1	75.00	1	75.30	75.20	0	3,985	0.00%
2018/12/24	3	72.37	3	72.93	74.90	0	3,957	0.00%
2018/12/21	0	0.00	1	78.70	77.50	-1	3,880	-0.03%
2018/12/20	1.3	78.09	1	77.80	79.70	0.3	3,852	0.01%
2018/12/18	0	0.00	1	75.20	77.00	-1	3,612	-0.03%
2018/12/12	1	76.80	0	0.00	76.00	1	3,709	0.03%
2018/12/11	0	0.00	1	74.90	76.40	-1	3,696	-0.03%
2018/12/10	1	74.40	0.2	74.50	75.00	0.8	3,713	0.02%
2018/12/07	0	0.00	0.4	73.70	73.80	-0.4	3,750	-0.01%
2018/12/03	2	71.30	2	72.20	73.00	0	3,767	0.00%
2018/11/30	2	71.40	2	71.05	70.60	0	3,784	0.00%
2018/11/28	0	0.00	4	70.08	69.50	-4	3,779	-0.11%
2018/11/27	4	69.25	0	0.00	69.10	4	3,781	0.11%
2018/11/13	3	63.97	3	64.87	66.00	0	4,568	0.00%
2018/11/08	0	0.00	0.7	64.20	64.50	-0.7	4,729	-0.01%
2018/11/07	0	0.00	1	64.60	65.90	-1	4,705	-0.02%
2018/11/01	3	60.27	3	61.30	63.20	0	4,669	0.00%
2018/10/04	1	47.45	1	48.00	47.45	0	4,918	0.00%
2018/10/03	4	48.34	5	49.07	47.15	-1	4,885	-0.02%
2018/10/01	1	51.00	0	0.00	50.70	1	4,903	0.02%
2018/09/28	0	0.00	2	50.10	50.90	-2	5,034	-0.04%
2018/09/19	2	51.00	0	0.00	50.80	2	6,229	0.03%
2018/09/12	1	51.60	0	0.00	51.60	1	7,841	0.01%
2018/09/10	1	49.90	0	0.00	49.90	1	7,753	0.01%
2018/08/30	0	0.00	1	53.50	54.40	-1	7,591	-0.01%
2018/08/23	0	0.00	2	53.20	52.40	-2	7,835	-0.03%
2018/08/22	2	52.60	2	52.20	52.20	0	7,831	0.00%
2018/08/21	2	52.20	3	52.30	52.40	-1	7,781	-0.01%
2018/08/20	1	52.40	1	52.20	52.40	0	7,728	0.00%
2018/08/17	0	0.00	15	50.42	51.10	-15	7,553	-0.20%
2018/08/16	2	51.60	23	51.03	49.65	-21	7,459	-0.28%
2018/08/14	1	49.80	0	0.00	50.30	1	7,343	0.01%
2018/08/13	0	50.00	0	0.00	50.10	0	7,308	0.00%
2018/08/09	0	0.00	2	50.30	50.30	-2	7,158	-0.03%
2018/08/07	2	47.80	0	0.00	47.80	2	6,923	0.03%
2018/08/01	2	47.85	0	0.00	47.80	2	6,963	0.03%
2018/07/31	2	48.30	0	0.00	48.35	2	6,916	0.03%
2018/07/30	1	47.60	0	0.00	47.65	1	6,936	0.01%
2018/07/27	1	47.70	1	47.70	48.00	0	6,999	0.00%
2018/07/26	2	47.00	0	0.00	47.00	2	6,988	0.03%
2018/07/25	15	48.10	0	0.00	48.00	15	6,902	0.22%
2018/07/24	1	47.80	0	0.00	48.20	1	6,867	0.01%
2018/07/23	1	48.00	0	0.00	48.25	1	6,846	0.01%
2018/07/20	4	49.95	4	50.08	50.10	0	6,789	0.00%
2018/07/19	7	49.78	19	50.37	49.60	-12	6,747	-0.18%
2018/07/18	9	51.46	5	51.20	50.90	4	6,648	0.06%
2018/07/17	3	51.70	1	51.20	51.70	2	6,570	0.03%
2018/07/16	1	52.30	1	52.40	51.40	0	6,563	0.00%
2018/07/13	1	51.80	1	51.50	51.80	0	6,544	0.00%
2018/07/12	1	51.20	7	50.43	51.10	-6	6,706	-0.09%
2018/07/11	6	49.78	0	0.00	49.75	6	6,629	0.09%
2018/07/10	1	50.70	0	0.00	50.60	1	6,610	0.02%
2018/07/06	11	48.76	8	48.76	49.90	3	6,484	0.05%
2018/07/05	6	50.34	9	49.96	49.00	-3	6,346	-0.05%
2018/07/04	0	0.00	10	51.40	52.50	-10	6,119	-0.16%
2018/07/03	7	50.31	18	50.29	50.30	-11	5,995	-0.18%
2018/07/02	5	51.56	4	51.65	50.90	1	5,884	0.02%
2018/06/29	4	53.33	5	53.32	52.10	-1	5,758	-0.02%
2018/06/28	7	53.03	13	53.36	52.80	-6	5,485	-0.11%
2018/06/27	1	53.80	4	53.78	51.10	-3	5,088	-0.06%
2018/06/26	15	51.29	2	51.90	52.10	13	4,739	0.27%
2018/06/25	7	51.30	67	52.41	53.00	-60	4,324	-1.39%
2018/06/19	0	0.00	2	47.60	47.35	-2	3,587	-0.06%
2018/06/13	7	48.34	0	0.00	48.25	7	3,591	0.19%
2018/06/11	3	49.15	0	0.00	48.65	3	3,518	0.09%
2018/06/07	7	48.64	0	0.00	48.20	7	3,422	0.20%
2018/05/30	0	0.00	5	45.91	45.80	-5	2,877	-0.17%
2018/05/28	0	0.00	1	47.20	46.85	-1	2,832	-0.04%
2018/05/25	5	46.30	0	0.00	47.35	5	2,776	0.18%
2018/05/24	5	46.15	0	0.00	46.60	5	2,815	0.18%
2018/05/22	5	46.00	0	0.00	46.00	5	2,859	0.17%
2018/05/16	0	0.00	1	45.75	45.75	-1	2,947	-0.03%
2018/05/15	15	46.70	0	0.00	46.30	15	2,998	0.50%
2018/05/14	0	0.00	2	46.50	46.45	-2	3,106	-0.06%
2018/05/10	1	45.85	2	45.53	45.40	-1	3,240	-0.03%
2018/05/09	1	45.45	2	45.43	45.60	-1	3,230	-0.03%
2018/05/08	2	44.70	1	44.50	44.50	1	3,197	0.03%
2018/05/07	1	44.80	1	45.90	45.00	0	3,216	0.00%
2018/05/04	2	45.78	0	0.00	45.70	2	3,206	0.06%
2018/04/25	3	42.70	0	0.00	42.80	3	3,297	0.09%
2018/04/19	0	0.00	9	46.05	45.60	-9	3,291	-0.27%
2018/03/13	9	45.35	0	0.00	45.45	9	3,560	0.25%
2018/02/23	0	0.00	1	44.80	45.80	-1	4,356	-0.02%
2018/02/22	0	0.00	2	44.20	44.10	-2	4,505	-0.04%
2018/02/06	1	43.00	0	0.00	42.70	1	5,539	0.02%
2018/01/30	0	0.00	5	46.70	46.90	-5	6,055	-0.08%
2018/01/24	2	46.20	2	45.75	45.85	0	7,389	0.00%
2018/01/22	2	46.50	2	46.50	46.70	0	7,568	0.00%
2018/01/16	3	45.45	0	0.00	45.65	3	7,860	0.04%
2018/01/11	2	44.00	0	0.00	43.90	2	7,854	0.03%
2018/01/04	0	0.00	15	45.60	45.60	-15	7,947	-0.19%
2018/01/03	0	0.00	1	46.00	46.00	-1	7,938	-0.01%