義隆 (2458)-康和-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
148.5
漲跌
▼1.5
漲幅
-1.00%
成交量
4,051張
產業
上市半導體類股
1181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－康和-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

康和-仁愛券商分點個股進出
康和-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
2024/11/21	10	148.50	10	149.00	148.50	0	2,070	0.00%
2024/11/20	15	149.00	15	149.50	150.00	0	2,022	0.00%
2024/11/19	20	149.13	20	149.50	149.50	0	1,964	0.00%
2024/11/18	28	148.04	28	148.54	147.50	0	1,893	0.00%
2024/11/05	1	144.00	0	0.00	142.50	1	1,830	0.05%
2024/10/22	0	0.00	1	152.00	153.00	-1	1,817	-0.06%
2024/09/20	1	150.00	0	0.00	145.50	1	1,738	0.06%
2024/09/19	33	146.45	33	146.06	145.00	0	1,706	0.00%
2024/09/18	10	148.25	10	148.50	146.50	0	1,703	0.00%
2024/09/16	15	150.00	15	150.50	149.50	0	1,715	0.00%
2024/08/19	0	0.00	10	143.00	144.00	-10	2,122	-0.47%
2024/08/13	10	141.50	0	0.00	141.50	10	2,124	0.47%
2024/08/08	6	133.92	6	133.00	133.00	0	2,098	0.00%
2024/08/06	2	127.00	2	127.00	126.50	0	2,074	0.00%
2024/07/16	0	0.00	1	152.00	151.00	-1	2,248	-0.04%
2024/06/27	2	155.00	2	154.50	154.50	0	2,661	0.00%
2024/06/26	1	155.00	2	156.00	156.00	-1	2,679	-0.04%
2024/06/25	3	157.00	7	153.93	155.00	-4	2,724	-0.15%
2024/06/24	3	161.00	3	157.00	157.00	0	2,714	0.00%
2024/06/20	10	163.50	5	165.50	164.50	5	2,699	0.19%
2024/06/19	0	0.00	1	161.00	161.00	-1	2,697	-0.04%
2024/06/18	1	162.00	0	0.00	161.00	1	2,749	0.04%
2024/06/06	0	0.00	4	159.88	157.00	-4	2,818	-0.14%
2024/05/31	0	0.00	7	165.50	163.00	-7	2,815	-0.25%
2024/05/30	2	172.00	0	0.00	167.00	2	2,785	0.07%
2024/05/23	5	172.50	1	173.00	169.00	4	2,785	0.14%
2024/05/16	0	0.00	1	158.00	160.00	-1	3,002	-0.03%
2024/05/03	4	156.00	4	158.75	157.00	0	3,041	0.00%
2024/04/29	0	0.00	1	169.00	168.00	-1	2,930	-0.03%
2024/04/23	1	149.00	1	152.00	150.50	0	2,831	0.00%
2024/04/19	1	156.00	0	0.00	155.00	1	2,768	0.04%
2024/04/17	1	160.50	1	163.00	162.00	0	2,714	0.00%
2024/04/16	0	0.00	2	157.50	159.50	-2	2,664	-0.08%
2024/03/28	1	161.00	1	161.50	160.50	0	2,521	0.00%
2024/03/27	1	164.00	0	0.00	164.50	1	2,516	0.04%
2024/03/20	2	168.50	2	167.00	167.50	0	2,644	0.00%
2024/03/18	0	0.00	1	163.50	166.50	-1	2,661	-0.04%
2024/03/14	8	163.00	8	163.75	162.50	0	2,681	0.00%
2024/03/11	0	0.00	1	162.50	160.00	-1	2,807	-0.04%
2024/03/08	1	163.50	0	0.00	162.50	1	2,821	0.04%
2024/02/26	1	171.00	1	170.00	170.00	0	2,857	0.00%
2024/02/22	1	165.00	0	0.00	167.50	1	2,686	0.04%
2024/02/21	0	0.00	1	167.00	167.50	-1	2,636	-0.04%
2024/02/19	0	0.00	5	158.10	163.50	-5	2,543	-0.20%
2024/02/16	2	150.50	0	150.00	153.00	2	2,480	0.08%
2024/02/15	0	147.00	0	0.00	148.50	0	2,491	0.00%
2024/02/05	1	148.00	0	0.00	148.00	1	2,481	0.04%
2024/02/02	1	150.00	2	149.50	150.50	-1	2,498	-0.04%
2024/01/23	0	0.00	3	149.50	150.50	-3	3,054	-0.10%
2024/01/18	3	152.17	0	0.00	152.00	3	3,159	0.09%
2024/01/17	3	153.50	0	153.00	154.50	3	3,271	0.09%
2024/01/16	0	154.00	0	0.00	154.00	0	3,375	0.00%
2024/01/15	0	0.00	0	156.50	156.50	0	3,407	0.00%
2024/01/11	0	158.00	1	160.50	157.00	-1	3,519	-0.03%
2024/01/10	0	0.00	0	157.50	160.00	0	3,575	0.00%
2024/01/09	0	152.00	2	152.00	154.50	-2	3,600	-0.06%
2024/01/08	0	0.00	0	155.00	153.50	0	3,600	0.00%
2024/01/05	1	153.50	0	0.00	155.50	1	3,621	0.03%
2024/01/04	0	158.50	0	0.00	156.50	0	3,654	0.00%
2024/01/03	0	156.50	3	156.17	158.00	-3	3,678	-0.08%
2024/01/02	3	160.17	0	162.00	159.50	3	3,672	0.08%
2023/12/29	0	0.00	2	162.00	162.50	-2	3,724	-0.05%
2023/12/28	2	160.50	0	0.00	160.50	2	3,759	0.05%
2023/12/27	0	164.00	0	0.00	164.00	0	3,792	0.00%
2023/12/25	0	0.00	5	164.50	162.50	-5	3,781	-0.13%
2023/12/22	10	161.50	15	162.50	163.50	-5	3,771	-0.13%
2023/12/21	1	162.50	7	163.50	163.00	-6	3,732	-0.16%
2023/12/20	2	161.00	0	0.00	160.00	2	3,657	0.05%
2023/12/15	7	153.64	0	0.00	154.00	7	3,614	0.19%
2023/12/13	6	156.92	0	0.00	158.00	6	3,619	0.17%
2023/12/12	1	156.50	0	0.00	158.50	1	3,674	0.03%
2023/12/11	6	158.17	1	157.00	157.00	5	3,711	0.13%
2023/12/08	2	157.50	2	158.75	157.50	0	3,758	0.00%
2023/12/07	0	0.00	0	154.00	153.50	0	3,744	0.00%
2023/12/06	0	0.00	0.1	151.50	151.50	-0.1	3,796	0.00%
2023/12/05	0	0.00	3	147.01	146.50	-3	3,822	-0.08%
2023/12/01	0	151.50	0	0.00	151.00	0	3,899	0.00%
2023/11/30	0	150.50	0	0.00	151.50	0	4,113	0.00%
2023/11/29	0	0.00	0	151.42	153.00	0	4,237	0.00%
2023/11/28	0	0.00	0	149.00	150.00	0	4,205	0.00%
2023/11/27	0	146.50	2	146.00	146.00	-2	4,197	-0.05%
2023/11/24	0	0.00	0	149.10	151.00	0	4,185	0.00%
2023/11/22	0	0.00	1	145.51	147.50	-1	4,123	-0.02%
2023/11/21	2	145.00	0	0.00	145.00	2	4,116	0.05%
2023/11/20	4	144.50	0	0.00	144.00	4	4,136	0.10%
2023/11/17	0	0.00	2	145.50	146.50	-2	4,116	-0.05%
2023/11/16	1	143.02	0	0.00	142.50	1	4,079	0.02%
2023/11/15	0	147.00	1	148.00	147.50	-1	4,029	-0.02%
2023/11/14	0	0.00	1	146.00	146.00	-1	4,001	-0.03%
2023/11/13	0	0.00	0	143.00	143.50	0	3,969	0.00%
2023/11/10	0	0.00	1	142.00	141.50	-1	3,972	-0.03%
2023/11/09	0	142.00	0	0.00	140.50	0	3,987	0.00%
2023/11/07	0	0.00	5	142.80	145.00	-5	4,036	-0.12%
2023/11/06	1	140.00	10	138.90	140.00	-9	4,005	-0.22%
2023/11/03	14	138.57	7.1	136.71	135.50	6.9	3,978	0.17%
2023/11/02	0	0.00	1	147.99	149.50	-1	3,770	-0.03%
2023/11/01	0.1	143.91	0	0.00	144.00	0.1	3,806	0.00%
2023/10/31	0	143.00	5	145.50	144.00	-5	4,054	-0.12%
2023/10/30	5	146.40	7	145.36	146.50	-2	4,038	-0.05%
2023/10/27	0	0.00	0	139.50	140.00	0	4,005	0.00%
2023/10/26	8	141.81	7	140.36	139.50	1	4,071	0.02%
2023/10/25	9	146.61	16.1	148.02	144.50	-7.1	4,033	-0.18%
2023/10/24	5	144.00	3	145.17	144.00	2	3,899	0.05%
2023/10/23	6	142.50	6	142.00	142.00	0	3,814	0.00%
2023/10/20	1	139.00	3	141.00	142.50	-2	3,867	-0.05%
2023/10/19	1	138.99	0	0.00	138.50	1	3,886	0.03%
2023/10/18	6	140.58	0	0.00	141.50	6	3,910	0.15%
2023/10/17	0	0.00	0	140.50	140.00	0	3,893	0.00%
2023/10/16	0	0.00	6	137.25	136.50	-6	3,987	-0.15%
2023/10/13	11	137.23	0	0.00	139.00	11	4,006	0.27%
2023/10/12	0	135.00	0	137.00	137.50	0	3,991	0.00%
2023/10/11	1	137.50	0	0.00	137.00	1	3,986	0.03%
2023/10/06	1	139.49	1	139.00	137.00	0	3,969	0.00%
2023/10/05	1	139.00	0	140.00	141.50	1	3,945	0.02%
2023/10/04	0	134.50	0	0.00	138.00	0	3,881	0.00%
2023/10/03	0	0.00	0	139.00	138.00	0	3,843	0.00%
2023/09/27	0	134.00	0	0.00	134.00	0	3,823	0.00%
2023/09/20	1	137.00	0	0.00	138.00	1	3,771	0.03%
2023/09/19	2	141.50	2	142.75	141.00	0	3,738	0.00%
2023/09/15	1	144.00	1	144.50	144.50	0	3,678	0.00%
2023/09/14	0	0.00	10	143.50	143.00	-10	3,591	-0.28%
2023/09/12	10.1	140.50	0	140.50	140.50	10.1	3,494	0.29%
2023/09/11	1	138.00	1	138.00	138.00	0	3,420	0.00%
2023/09/06	4	131.63	5	131.50	133.00	-1	3,289	-0.03%
2023/09/05	7	132.14	7	133.93	134.00	0	3,287	0.00%
2023/09/04	2	128.50	32	123.66	128.50	-30	3,087	-0.97%
2023/08/30	1	117.00	1	118.50	119.00	0	2,917	0.00%
2023/08/24	0	0.00	2	118.00	116.00	-2	2,926	-0.07%
2023/08/22	0	0.00	1	114.00	113.50	-1	2,972	-0.03%
2023/08/16	2	116.50	0	0.00	117.00	2	3,077	0.06%
2023/08/14	10	118.00	0	0.00	117.00	10	3,046	0.33%
2023/08/09	1	121.00	15	119.33	121.00	-14	2,884	-0.49%
2023/08/08	15	118.67	10	119.50	118.00	5	2,835	0.18%
2023/08/07	31	119.42	11	118.73	117.00	20	2,783	0.72%
2023/08/04	12	123.71	9	122.22	122.50	3	2,654	0.11%
2023/07/31	15	116.50	11	117.32	116.50	4	2,402	0.17%
2023/07/25	2	119.25	0	0.00	115.00	2	2,198	0.09%
2023/07/24	10	117.50	10	118.00	118.00	0	2,104	0.00%
2023/07/20	0	0.00	2	113.50	114.50	-2	1,972	-0.10%
2023/07/19	1	117.50	2	117.75	118.50	-1	1,900	-0.05%
2023/07/17	0	0.00	10	110.50	109.50	-10	1,741	-0.57%
2023/07/14	10	110.50	0	0.00	110.50	10	1,729	0.58%
2023/07/13	3	106.00	1	108.50	108.00	2	1,679	0.12%
2023/07/11	0	0.00	1.1	106.46	106.50	-1.1	1,661	-0.07%
2023/07/05	1	107.50	0	0.00	106.00	1	1,627	0.06%
2023/06/27	0	0.00	2	100.50	99.40	-2	1,608	-0.12%
2023/06/14	2	107.50	0	0.00	105.00	2	1,536	0.13%
2023/06/09	2	104.50	6	108.00	104.00	-4	1,475	-0.27%
2023/05/30	1	103.00	1	102.00	102.00	0	1,374	0.00%
2023/05/26	0	103.00	0	0.00	102.50	0	1,370	0.00%
2023/05/25	4	104.38	1	104.50	104.00	3	1,457	0.21%
2023/05/24	0	0.00	1	104.00	104.50	-1	1,433	-0.07%
2023/05/16	0	0.00	3	97.50	97.10	-3	1,409	-0.21%
2023/05/15	0	95.20	1	95.10	95.10	-1	1,401	-0.07%
2023/05/12	0	92.80	2	96.20	95.90	-2	1,418	-0.14%
2023/05/11	0	93.07	0	0.00	92.70	0	1,412	0.00%
2023/05/09	2	92.20	0	0.00	93.00	2	1,457	0.14%
2023/05/05	3	97.23	0	0.00	95.80	3	1,514	0.20%
2023/04/18	1	101.50	1	102.50	101.50	0	1,856	0.00%
2023/04/11	0	0.00	2	102.00	104.00	-2	1,863	-0.11%
2023/04/10	1	101.50	0	0.00	101.50	1	1,862	0.05%
2023/04/06	1	99.00	0	0.00	98.50	1	1,855	0.05%
2023/03/30	0	0.00	1	99.80	99.60	-1	1,842	-0.05%
2023/03/28	1	102.00	0	0.00	102.00	1	1,851	0.05%
2023/03/16	0	0.00	1	99.20	99.70	-1	1,920	-0.05%
2023/03/09	2	105.50	0	0.00	107.00	2	1,959	0.10%
2023/03/08	5	103.10	4	103.50	103.50	1	1,952	0.05%
2023/03/06	6	103.92	6	104.50	104.50	0	1,944	0.00%
2023/03/03	7	105.07	2	104.50	104.00	5	1,942	0.26%
2023/03/01	1	106.00	0	0.00	106.50	1	1,948	0.05%
2023/02/24	2	108.25	0	0.00	108.50	2	1,929	0.10%
2023/02/23	4	112.63	7.2	112.21	111.00	-3.2	1,910	-0.16%
2023/02/22	1	107.00	0	0.00	107.00	1	1,815	0.06%
2023/02/17	4	102.50	2	103.00	103.00	2	1,881	0.11%
2023/02/16	2	102.50	2	103.00	104.50	0	1,909	0.00%
2023/02/15	2	102.50	2	103.25	102.50	0	1,927	0.00%
2023/02/14	1	103.50	1	104.00	103.50	0	1,939	0.00%
2023/02/07	1	104.00	1	104.50	105.00	0	2,324	0.00%
2023/02/03	2	108.00	2	109.00	107.50	0	2,294	0.00%
2023/02/02	0	0.00	1	102.50	108.00	-1	2,249	-0.04%
2023/02/01	1	102.00	0	0.00	102.00	1	2,157	0.05%
2023/01/09	3	93.63	0	0.00	96.00	3	2,207	0.14%
2023/01/06	3	92.83	3	93.60	94.40	0	2,163	0.00%
2023/01/04	0	0.00	4	86.85	86.80	-4	2,072	-0.19%
2022/12/20	1	89.00	0	0.00	85.90	1	2,250	0.04%
2022/12/16	0	0.00	20	90.03	90.30	-20	2,305	-0.87%
2022/12/15	20	91.60	9	91.60	91.00	11	2,360	0.47%
2022/12/14	9	90.30	0	0.00	90.50	9	2,429	0.37%
2022/11/17	1	88.90	1	90.00	89.40	0	2,836	0.00%
2022/11/14	0	0.00	1	87.00	87.80	-1	2,743	-0.04%
2022/11/08	1	86.30	0	0.00	84.60	1	2,621	0.04%
2022/11/07	4	83.13	6	83.98	86.10	-2	2,577	-0.08%
2022/11/04	1.1	77.81	0	0.00	79.50	1.1	2,435	0.05%
2022/11/03	0.1	82.90	0	0.00	83.00	0.1	2,235	0.00%
2022/10/28	0.2	80.20	0	0.00	79.70	0.2	2,302	0.01%
2022/10/27	0	0.00	1	81.50	81.70	-1	2,332	-0.04%
2022/10/21	6	82.32	5	81.00	80.90	1	2,253	0.04%
2022/10/20	1	81.50	7	82.41	81.90	-6	2,242	-0.27%
2022/10/19	6.1	82.76	5	83.90	82.30	1.1	2,241	0.05%
2022/10/18	5	82.70	5	83.50	82.60	0	2,214	0.00%
2022/10/17	0.1	81.71	0	0.00	81.90	0.1	2,222	0.00%
2022/10/14	5	81.20	0	0.00	81.10	5	2,228	0.22%
2022/10/13	2	78.30	0	0.00	76.40	2	2,228	0.09%
2022/10/11	1	81.50	2	80.00	79.60	-1	2,226	-0.04%
2022/10/07	3	84.73	1	85.10	84.20	2	2,203	0.09%
2022/09/28	1	82.60	0	0.00	80.60	1	2,233	0.04%
2022/09/05	1	87.51	0	0.00	91.20	1	1,700	0.06%
2022/09/02	0	0.00	0.2	94.40	94.00	-0.2	1,650	-0.01%
2022/08/22	0	102.00	0	0.00	100.50	0	1,523	0.00%
2022/08/09	0	0.00	2	101.00	99.70	-2	1,438	-0.14%
2022/08/05	0	0.00	4	101.38	101.50	-4	1,426	-0.28%
2022/07/18	0	0.00	2	106.00	106.50	-2	1,403	-0.14%
2022/07/12	0	103.50	0	0.00	104.00	0	1,430	0.00%
2022/07/05	0	125.00	0	0.00	124.50	0	1,307	0.00%
2022/06/24	0	0.00	2	139.50	139.50	-2	1,256	-0.16%
2022/06/23	2	134.50	0	0.00	136.00	2	1,255	0.16%
2022/05/26	0	0.00	1	144.50	143.50	-1	1,482	-0.07%
2022/05/25	0	0.00	29	143.72	143.50	-29	1,522	-1.91%
2022/05/11	0	0.00	1	139.50	140.00	-1	1,984	-0.05%
2022/05/10	0	138.00	0	0.00	141.00	0	2,006	0.00%
2022/05/04	2	150.00	2	150.50	151.50	0	2,055	0.00%
2022/04/25	0	154.00	0	0.00	150.50	0	2,041	0.00%
2022/03/24	0	0.00	1	171.00	171.00	-1	2,263	-0.04%
2022/03/21	1	170.00	0	0.00	170.00	1	2,411	0.04%
2022/03/18	1	168.50	0	0.00	168.50	1	2,447	0.04%
2022/03/14	0	0.00	1	167.00	167.50	-1	2,412	-0.04%
2022/03/09	1	157.00	0	0.00	159.00	1	2,390	0.04%
2022/03/04	1	168.00	0	0.00	167.00	1	2,300	0.04%
2022/03/02	0	0.00	1	168.00	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	2	165.75	0	0.00	164.50	2	2,325	0.09%
2022/02/23	2	175.50	1	179.50	172.50	1	2,227	0.04%
2022/02/22	1.1	174.52	0	0.00	175.50	1.1	2,079	0.05%
2022/02/21	0.1	178.00	0	0.00	178.00	0.1	2,072	0.00%
2022/02/18	0.1	174.50	0	0.00	174.50	0.1	2,072	0.00%
2022/02/17	0	0.00	0.1	174.00	173.50	-0.1	2,105	0.00%
2022/02/10	0	0.00	1	175.50	172.00	-1	2,198	-0.05%
2022/02/09	0	0.00	1	176.00	175.50	-1	2,197	-0.05%
2022/01/19	0	0.00	1	162.50	163.00	-1	2,514	-0.04%
2022/01/17	0	0.00	2	160.50	162.00	-2	2,790	-0.07%
2022/01/14	0	0.00	1	157.00	158.00	-1	2,946	-0.03%
2022/01/13	1	161.00	0	0.00	158.50	1	2,971	0.03%
2022/01/12	2	163.25	9	161.33	161.00	-7	2,989	-0.23%
2022/01/11	2	163.50	0	0.00	164.00	2	2,985	0.07%
2022/01/10	4	164.00	0	0.00	165.50	4	2,976	0.13%
2022/01/07	6	165.25	6	163.67	163.50	0	2,986	0.00%
2022/01/06	1	168.00	2	168.00	168.00	-1	2,974	-0.03%
2022/01/05	6	170.58	1	171.00	170.00	5	2,974	0.17%
2022/01/04	1	169.50	0	0.00	168.50	1	2,924	0.03%
2021/12/28	0	0.00	1	167.00	165.50	-1	2,997	-0.03%
2021/12/21	0	0.00	2	170.75	168.00	-2	3,060	-0.07%
2021/12/20	0	0.00	1	167.00	165.50	-1	2,988	-0.03%
2021/12/16	1	167.50	4	162.38	167.50	-3	2,962	-0.10%
2021/12/08	1	160.00	0	0.00	160.50	1	2,893	0.03%
2021/12/03	1	161.50	1	162.00	162.00	0	2,910	0.00%
2021/11/30	0	0.00	1	162.00	162.00	-1	2,906	-0.03%
2021/11/29	0	0.00	1	164.50	164.50	-1	2,936	-0.03%
2021/11/26	0	0.00	1	167.50	165.50	-1	2,951	-0.03%
2021/11/25	4	169.88	3	170.33	168.50	1	2,932	0.03%
2021/11/23	2	167.75	1	168.00	168.00	1	2,918	0.03%
2021/11/22	0	0.00	3	170.00	170.00	-3	2,923	-0.10%
2021/11/19	0	0.00	3	171.67	168.50	-3	2,934	-0.10%
2021/11/18	3	168.50	0	0.00	168.50	3	2,901	0.10%
2021/11/17	0	0.00	1	167.50	168.50	-1	2,907	-0.03%
2021/11/16	0	0.00	4	168.00	168.00	-4	2,929	-0.14%
2021/11/11	0	0.00	1	165.00	163.50	-1	2,924	-0.03%
2021/11/05	2	159.50	1	162.00	162.00	1	3,023	0.03%
2021/11/04	1.1	171.62	0	0.00	163.00	1.1	2,965	0.04%
2021/11/03	1	169.50	0	0.00	167.50	1	2,977	0.03%
2021/11/02	4	170.00	4	168.50	167.50	0	3,017	0.00%
2021/10/29	1	168.00	0	0.00	167.00	1	3,185	0.03%
2021/10/27	2	169.50	0.1	167.50	170.00	1.9	3,318	0.06%
2021/10/26	2	165.00	1	164.51	164.50	1	3,263	0.03%
2021/10/25	5	166.70	3	163.83	164.50	2	3,236	0.06%
2021/10/22	2	160.00	1.1	164.02	166.00	1	3,055	0.03%
2021/10/21	1	153.00	0	0.00	151.00	1	2,955	0.03%
2021/10/19	0	0.00	2	152.00	153.00	-2	2,997	-0.07%
2021/10/15	0	0.00	5	150.00	149.50	-5	3,113	-0.16%
2021/09/27	0	0.00	5	151.90	152.00	-5	3,152	-0.16%
2021/09/24	0	0.00	1	153.50	152.50	-1	3,162	-0.03%
2021/09/15	1	157.00	0	0.00	156.50	1	3,318	0.03%
2021/09/14	0	0.00	8	157.00	156.50	-8	3,410	-0.23%
2021/09/13	8	157.00	0	0.00	157.00	8	3,517	0.23%
2021/09/06	3	159.00	0	0.00	158.00	3	3,553	0.08%
2021/09/02	1	165.00	0	164.00	161.00	1	3,588	0.03%
2021/08/27	1	155.00	0.1	155.00	154.50	0.9	3,589	0.03%
2021/08/26	3	158.00	0	0.00	158.50	3	3,567	0.08%
2021/08/24	4	158.38	6	157.42	157.00	-2	3,581	-0.06%
2021/08/23	6	156.42	4	158.13	159.00	2	3,586	0.06%
2021/08/20	16	152.88	6.1	153.91	153.50	10	3,605	0.28%
2021/08/18	6	151.75	6	154.50	158.00	0	3,576	0.00%
2021/08/16	2	157.28	2	159.75	160.00	0	3,552	0.00%
2021/08/13	0	0.00	2	162.50	161.50	-2	3,531	-0.06%
2021/08/12	0.3	164.50	0.1	165.00	162.50	0.2	3,558	0.01%
2021/08/10	1	171.00	0	0.00	171.00	1	3,591	0.03%
2021/08/06	4	168.88	4	167.25	167.00	0	3,637	0.00%
2021/08/05	0	170.50	0	0.00	169.50	0	3,699	0.00%
2021/08/04	7	173.29	13	172.92	171.50	-6	3,700	-0.16%
2021/08/03	13.1	183.98	1	180.50	180.50	12.1	3,581	0.34%
2021/07/30	3	180.00	0	0.00	181.00	3	3,421	0.09%
2021/07/29	0	183.00	0	0.00	180.50	0	3,457	0.00%
2021/07/28	0	0.00	7	178.21	184.50	-7	3,474	-0.20%
2021/07/27	7	191.71	0	0.00	185.50	7	3,544	0.20%
2021/07/23	1	192.00	0	0.00	184.50	1	3,704	0.03%
2021/07/22	2.2	186.84	1	186.50	185.00	1.2	3,699	0.03%
2021/07/21	4	195.38	0	0.00	193.00	4	3,685	0.11%
2021/07/19	0.1	198.75	1	197.50	199.00	-0.9	3,798	-0.02%
2021/07/16	3	198.50	14	198.64	199.00	-11	3,841	-0.29%
2021/07/15	3	197.33	2	197.75	197.50	1	3,861	0.03%
2021/07/14	5	198.50	0	0.00	198.50	5	3,929	0.13%
2021/07/13	0	0.00	15	203.67	201.00	-15	3,955	-0.38%
2021/07/12	0	0.00	5	200.50	204.00	-5	4,021	-0.12%
2021/07/09	0	0.00	1	197.00	196.00	-1	4,036	-0.02%
2021/07/05	0	0.00	1	195.50	198.00	-1	4,373	-0.02%
2021/07/02	0	0.00	2	192.50	192.50	-2	4,361	-0.05%
2021/06/29	11	189.64	0	0.00	190.00	11	4,452	0.25%
2021/06/28	3	193.83	0	0.00	194.00	3	4,480	0.07%
2021/06/25	1	194.00	2	191.50	191.50	-1	4,613	-0.02%
2021/06/23	1	194.00	1	193.50	194.50	0	4,871	0.00%
2021/06/22	3	200.33	3	202.50	198.00	0	4,794	0.00%
2021/06/21	1	205.00	0	0.00	206.50	1	4,704	0.02%
2021/06/16	2	210.75	0	0.00	209.50	2	4,752	0.04%
2021/06/15	7	209.50	0	0.00	210.50	7	4,790	0.15%
2021/06/08	0	0.00	1	209.00	211.00	-1	4,908	-0.02%
2021/06/07	1	207.50	0	0.00	208.50	1	4,929	0.02%
2021/06/04	5	205.50	0	0.00	203.00	5	4,928	0.10%
2021/06/01	10	212.00	0	0.00	209.00	10	5,007	0.20%
2021/05/28	3	209.67	0	0.00	209.50	3	5,044	0.06%
2021/05/27	0	0.00	1	209.50	209.50	-1	5,053	-0.02%
2021/05/20	8	203.00	8	205.00	202.50	0	6,169	0.00%
2021/05/19	5	196.50	6	201.75	201.00	-1	6,144	-0.02%
2021/05/17	1	188.50	0	0.00	188.00	1	6,211	0.02%
2021/05/14	0	0.00	7	196.93	193.00	-7	6,183	-0.11%
2021/05/11	6	188.00	0	0.00	186.50	6	5,934	0.10%
2021/05/10	2	198.00	0	0.00	196.50	2	5,901	0.03%
2021/05/07	1	201.00	0	0.00	202.00	1	5,936	0.02%
2021/05/05	1	202.00	1	200.00	199.00	0	5,986	0.00%
2021/05/04	1	204.50	0	0.00	205.00	1	5,989	0.02%
2021/05/03	1	206.50	2	216.00	205.50	-1	5,982	-0.02%
2021/04/29	2	216.50	1	214.50	214.50	1	5,987	0.02%
2021/04/28	1	214.50	1	214.50	213.00	0	5,924	0.00%
2021/04/22	2	213.00	0	0.00	208.50	2	6,319	0.03%
2021/04/21	0	0.00	5	210.00	210.00	-5	6,340	-0.08%
2021/04/16	1	205.00	10	213.00	205.50	-9	6,696	-0.13%
2021/04/14	0	0.00	3	201.33	197.50	-3	7,372	-0.04%
2021/04/13	13	210.54	0.5	211.00	202.00	12.5	7,621	0.16%
2021/04/12	4	197.00	0	0.00	199.00	4	7,551	0.05%
2021/04/09	1	196.00	0	0.00	195.00	1	7,614	0.01%
2021/04/07	1	200.50	0	0.00	202.00	1	7,642	0.01%
2021/04/06	0	0.00	1	198.50	199.00	-1	7,581	-0.01%
2021/04/01	0	0.00	3	197.33	198.00	-3	7,566	-0.04%
2021/03/31	3	195.33	1	197.00	195.50	2	7,537	0.03%
2021/03/26	2	191.00	3	191.00	194.50	-1	7,306	-0.01%
2021/03/23	3	185.00	1	185.50	182.50	2	7,091	0.03%
2021/03/22	1	183.50	0	0.00	184.50	1	7,118	0.01%
2021/03/19	0	0.00	2	185.50	186.50	-2	7,143	-0.03%
2021/03/17	0	0.00	1	183.00	180.50	-1	7,464	-0.01%
2021/03/15	1	181.00	0	0.00	180.00	1	7,523	0.01%
2021/03/12	1	179.00	0	0.00	179.50	1	7,524	0.01%
2021/03/09	1	168.50	3	171.00	172.50	-2	7,838	-0.03%
2021/03/08	0	0.00	2	172.50	172.00	-2	7,827	-0.03%
2021/02/26	1	172.50	3	172.50	172.00	-2	7,905	-0.03%
2021/02/25	10	178.50	0	0.00	177.50	10	7,839	0.13%
2021/02/24	13	180.04	12	184.50	183.50	1	7,612	0.01%
2021/02/23	1	170.50	1	171.00	173.00	0	6,957	0.00%
2021/02/19	0	0.00	1	168.50	170.00	-1	6,821	-0.01%
2021/02/18	1	172.50	1	170.50	170.50	0	6,818	0.00%
2021/02/05	0	0.00	6	161.92	161.50	-6	6,719	-0.09%
2021/02/04	2	162.00	0	0.00	162.50	2	6,717	0.03%
2021/02/02	0	0.00	2	165.00	166.00	-2	6,944	-0.03%
2021/01/29	10	163.50	2	160.50	159.50	8	6,913	0.12%
2021/01/28	0	0.00	12	165.83	165.00	-12	6,871	-0.17%
2021/01/26	3	169.50	0	0.00	170.00	3	6,783	0.04%
2021/01/25	2	169.50	0	0.00	172.50	2	6,777	0.03%
2021/01/22	0	0.00	6	174.17	174.00	-6	6,707	-0.09%
2021/01/20	0	0.00	2	168.00	168.00	-2	6,627	-0.03%
2021/01/19	2	168.50	5	167.80	171.00	-3	6,403	-0.05%
2021/01/18	2	164.00	0	0.00	165.00	2	6,291	0.03%
2021/01/15	0	0.00	2	166.50	163.00	-2	6,222	-0.03%
2021/01/13	2	167.00	0	0.00	167.50	2	6,211	0.03%
2021/01/12	2	161.75	13	162.42	165.50	-11	6,010	-0.18%
2021/01/11	10	162.95	9	164.28	164.50	1	5,880	0.02%
2021/01/08	23	163.57	21	165.24	163.00	2	5,783	0.03%
2021/01/07	9	153.50	87	154.48	160.00	-78	5,462	-1.43%
2021/01/06	86	147.72	10	147.45	149.00	76	5,026	1.51%
2021/01/05	0	0.00	1	142.50	143.00	-1	4,737	-0.02%
2021/01/04	0	0.00	1	138.50	140.00	-1	4,737	-0.02%
2020/12/31	0	0.00	1	135.00	133.50	-1	4,660	-0.02%
2020/12/30	0	0.00	1	133.00	132.50	-1	4,622	-0.02%
2020/12/25	0	0.00	1	133.50	133.50	-1	4,716	-0.02%
2020/12/22	0	0.00	1	133.00	132.00	-1	4,891	-0.02%
2020/12/17	0	0.00	3	138.00	137.50	-3	4,968	-0.06%
2020/12/16	3	139.83	1	137.00	138.50	2	4,992	0.04%
2020/12/15	0	0.00	1	140.00	138.00	-1	5,006	-0.02%
2020/12/14	8	145.81	15	144.20	141.50	-7	5,085	-0.14%
2020/12/11	12	141.42	2	141.00	141.50	10	5,328	0.19%
2020/12/09	2	138.50	6	139.08	139.00	-4	5,233	-0.08%
2020/12/08	5	136.40	0	0.00	136.00	5	5,238	0.10%
2020/12/07	1	136.50	0	0.00	135.00	1	5,301	0.02%
2020/12/04	1	139.50	11	142.14	139.00	-10	5,255	-0.19%
2020/12/03	1	133.00	0	0.00	134.50	1	5,080	0.02%
2020/12/02	10	133.50	0	0.00	133.50	10	5,242	0.19%
2020/12/01	0	0.00	5.6	132.89	132.00	-5.6	5,375	-0.10%
2020/11/30	10	134.50	20	134.25	132.00	-10	5,608	-0.18%
2020/11/27	12	136.67	0	0.00	136.50	12	5,906	0.20%
2020/11/24	1	133.50	10	135.00	132.00	-9	6,141	-0.15%
2020/11/23	14	134.50	0	0.00	134.50	14	6,159	0.23%
2020/11/18	2	130.50	0	0.00	131.00	2	6,354	0.03%
2020/11/11	1	129.50	0	0.00	132.50	1	6,617	0.02%
2020/11/10	0	0.00	13	132.96	131.00	-13	6,636	-0.20%
2020/11/06	0	0.00	1	137.00	137.00	-1	6,690	-0.01%
2020/11/05	2	137.50	0	0.00	138.00	2	6,795	0.03%
2020/11/04	2	136.50	0	0.00	138.00	2	6,921	0.03%
2020/11/02	0	0.00	3	132.17	131.00	-3	7,080	-0.04%
2020/10/29	16	137.56	15	137.00	137.00	1	7,256	0.01%
2020/10/28	2	136.50	0	0.00	139.50	2	7,437	0.03%
2020/10/26	0	0.00	1	136.50	136.50	-1	7,930	-0.01%
2020/10/22	0	0.00	1	135.00	139.50	-1	8,538	-0.01%
2020/10/21	1	138.50	0	0.00	138.00	1	8,662	0.01%
2020/10/16	1	141.50	0	0.00	141.00	1	9,100	0.01%
2020/10/15	10	143.25	0	0.00	143.00	10	9,173	0.11%
2020/10/14	0	0.00	1	146.00	146.00	-1	9,175	-0.01%
2020/10/13	2	147.00	0	0.00	147.00	2	9,224	0.02%
2020/10/12	1	149.00	0	0.00	150.00	1	9,258	0.01%
2020/10/07	1	145.00	10	146.50	147.50	-9	9,491	-0.09%
2020/10/06	10	147.50	0	0.00	147.50	10	9,542	0.10%
2020/09/30	0	0.00	1	143.00	145.50	-1	10,382	-0.01%
2020/09/29	1	142.50	1	143.50	144.50	0	10,703	0.00%
2020/09/28	1	145.50	0	0.00	145.50	1	10,797	0.01%
2020/09/25	2	148.00	5	142.80	144.50	-3	10,893	-0.03%
2020/09/24	3	148.00	0	0.00	149.00	3	11,049	0.03%
2020/09/23	10	152.65	0	0.00	151.00	10	11,184	0.09%
2020/09/22	0	0.00	5	155.00	155.00	-5	11,290	-0.04%
2020/09/21	2	154.00	0	0.00	153.50	2	11,315	0.02%
2020/09/18	4	155.25	0	0.00	157.00	4	11,399	0.04%
2020/09/17	1	157.50	6	157.00	157.50	-5	11,482	-0.04%
2020/09/16	19	156.63	23	159.00	154.00	-4	11,603	-0.03%
2020/09/15	5	152.90	2	153.75	153.50	3	11,274	0.03%
2020/09/14	0	0.00	16	151.84	153.00	-16	11,439	-0.14%
2020/09/11	1	149.50	0	0.00	149.00	1	11,512	0.01%
2020/09/10	0	0.00	5	153.00	153.50	-5	11,474	-0.04%
2020/09/09	6	151.42	10	148.50	151.50	-4	11,458	-0.03%
2020/09/08	11	150.09	1	151.50	150.00	10	11,669	0.09%
2020/09/07	2	156.00	0	0.00	149.50	2	11,794	0.02%
2020/09/04	2	149.00	15	149.57	155.00	-13	11,818	-0.11%
2020/09/03	19	153.24	3	160.00	152.00	16	12,000	0.13%
2020/09/02	4	154.88	14	154.86	157.00	-10	11,964	-0.08%
2020/09/01	12	149.63	1	147.00	150.00	11	11,882	0.09%
2020/08/25	0	0.00	9	144.22	142.00	-9	12,709	-0.07%
2020/08/24	8	143.50	0	0.00	143.50	8	12,882	0.06%
2020/08/20	0	0.00	1	135.50	134.50	-1	12,907	-0.01%
2020/08/18	5	138.50	5	139.90	138.50	0	12,811	0.00%
2020/08/17	1	141.00	0	0.00	143.00	1	12,798	0.01%
2020/08/14	0	0.00	10	135.95	141.50	-10	12,775	-0.08%
2020/08/13	20	138.50	10	140.00	138.50	10	12,705	0.08%
2020/08/12	0	0.00	1	136.50	137.00	-1	12,615	-0.01%
2020/08/10	0	0.00	1	146.00	143.00	-1	12,544	-0.01%
2020/08/07	1	147.50	2	147.25	148.50	-1	12,469	-0.01%
2020/08/06	0	0.00	10	153.25	149.50	-10	12,440	-0.08%
2020/08/05	11	151.91	5	153.50	152.00	6	12,435	0.05%
2020/08/04	5	151.50	1	150.50	151.50	4	12,359	0.03%
2020/08/03	7	152.50	0	0.00	150.00	7	12,403	0.06%
2020/07/31	17	155.15	21	154.93	157.00	-4	12,287	-0.03%
2020/07/30	35	151.54	40	152.86	150.50	-5	12,138	-0.04%
2020/07/29	17	149.71	82	149.15	148.00	-65	11,820	-0.55%
2020/07/28	84	154.65	3	153.17	151.00	81	11,558	0.70%
2020/07/27	3	148.67	1	151.00	152.00	2	11,453	0.02%
2020/07/24	1	144.50	6	149.17	145.00	-5	11,507	-0.04%
2020/07/23	11	149.68	4	145.50	151.00	7	11,458	0.06%
2020/07/22	0	0.00	10	143.50	145.00	-10	11,312	-0.09%
2020/07/21	5	140.50	0	0.00	140.50	5	11,318	0.04%
2020/07/20	0	0.00	3	141.00	137.00	-3	11,519	-0.03%
2020/07/17	3	139.00	14	138.86	139.50	-11	11,523	-0.10%
2020/07/16	14	138.50	4	141.00	138.50	10	11,547	0.09%
2020/07/15	4	139.50	6	143.83	140.50	-2	11,551	-0.02%
2020/07/14	5	141.00	9	138.83	141.50	-4	11,418	-0.04%
2020/07/13	6	141.25	5	143.50	141.00	1	11,423	0.01%
2020/07/10	7	140.57	8	137.06	141.00	-1	11,435	-0.01%
2020/07/09	29	146.28	24	143.02	140.50	5	11,208	0.04%
2020/07/08	3	136.00	4	138.75	144.00	-1	10,579	-0.01%
2020/07/07	1	130.00	10	134.00	131.00	-9	10,255	-0.09%
2020/07/06	10	131.15	13	131.77	133.50	-3	10,171	-0.03%
2020/07/03	15	131.27	15	130.93	131.00	0	10,099	0.00%
2020/07/02	12	126.67	17	124.47	127.50	-5	10,028	-0.05%
2020/07/01	12	124.42	12	122.50	124.50	0	9,900	0.00%
2020/06/30	8	120.50	8	122.50	120.50	0	9,827	0.00%
2020/06/29	11.5	120.00	2	120.00	120.00	9.5	9,843	0.10%
2020/06/24	5.5	121.77	1	122.50	121.50	4.5	9,780	0.05%
2020/06/23	3	122.50	4	128.50	123.00	-1	9,824	-0.01%
2020/06/22	6	126.67	2	126.50	127.50	4	9,696	0.04%
2020/06/19	1	123.50	20	124.03	126.50	-19	9,681	-0.20%
2020/06/18	15	121.90	0	0.00	122.00	15	9,541	0.16%
2020/06/17	1	117.00	17	118.53	119.00	-16	9,424	-0.17%
2020/06/16	16	117.53	2	119.00	117.50	14	9,442	0.15%
2020/06/15	8	120.25	4	120.00	116.50	4	9,481	0.04%
2020/06/12	1	120.50	2	123.50	126.50	-1	9,293	-0.01%
2020/06/11	5	125.40	3	127.67	125.50	2	9,139	0.02%
2020/06/10	4	127.63	5	127.90	129.50	-1	8,962	-0.01%
2020/06/09	3	119.67	2	121.25	123.00	1	8,720	0.01%
2020/06/08	3	118.67	2	119.50	118.00	1	8,573	0.01%
2020/06/05	3	115.17	12	115.92	115.00	-9	8,360	-0.11%
2020/06/04	18	113.42	6	113.33	113.50	12	8,240	0.15%
2020/06/03	11	113.77	11	113.50	113.50	0	8,150	0.00%
2020/06/02	11	111.45	14	112.29	111.00	-3	8,017	-0.04%
2020/06/01	3	108.50	12	108.17	110.00	-9	7,649	-0.12%
2020/05/29	24	99.37	6	100.50	100.00	18	7,261	0.25%
2020/05/28	20	98.80	1	98.00	97.90	19	7,055	0.27%
2020/05/22	0	0.00	4	91.18	91.00	-4	6,820	-0.06%
2020/05/15	9	91.37	9	91.69	91.50	0	6,740	0.00%
2020/05/14	1	95.00	0	0.00	94.20	1	6,633	0.02%
2020/05/13	1	95.90	0	0.00	96.60	1	6,606	0.02%
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%
2020/05/08	8	99.68	6	98.90	98.80	2	6,667	0.03%
2020/05/07	2	97.90	2	98.20	98.40	0	6,544	0.00%
2020/05/06	1	96.80	2	96.70	96.30	-1	6,540	-0.02%
2020/05/04	3	97.13	0	0.00	97.20	3	6,550	0.05%
2020/04/30	0	0.00	2	96.60	96.50	-2	6,530	-0.03%
2020/04/29	5	93.26	4	93.13	94.40	1	6,401	0.02%
2020/04/28	1	94.60	3	95.30	96.50	-2	6,194	-0.03%
2020/04/27	11	94.47	1	93.60	94.50	10	6,172	0.16%
2020/04/24	1	95.40	0	0.00	95.50	1	6,023	0.02%
2020/04/23	4	97.40	3	96.43	96.00	1	6,001	0.02%
2020/04/20	1	94.20	0	0.00	93.20	1	6,016	0.02%
2020/04/16	1	94.10	2	93.35	93.00	-1	5,803	-0.02%
2020/04/15	0	0.00	3	91.10	92.80	-3	5,717	-0.05%
2020/04/14	2	90.80	0	0.00	90.60	2	5,639	0.04%
2020/04/09	3	88.50	7	89.50	88.50	-4	5,569	-0.07%
2020/04/08	0	0.00	2	89.30	89.70	-2	5,500	-0.04%
2020/04/07	3	88.77	2	90.30	90.20	1	5,421	0.02%
2020/04/06	1	85.30	0	0.00	86.80	1	5,318	0.02%
2020/03/26	5	79.86	11	79.85	81.80	-6	4,866	-0.12%
2020/03/25	160	77.54	5	79.18	77.10	155	4,729	3.28%	大買/鉅額交易
2020/03/23	15	73.00	0	0.00	71.70	15	4,546	0.33%
2020/03/20	0	0.00	1	74.00	75.20	-1	4,556	-0.02%
2020/03/19	2	71.40	1	70.80	70.00	1	4,502	0.02%
2020/03/16	1	76.30	1	79.00	75.00	0	4,231	0.00%
2020/03/13	7	74.24	8	73.90	77.10	-1	4,166	-0.02%
2020/03/12	2	81.55	2	82.45	80.50	0	4,054	0.00%
2020/03/11	2	87.25	4	84.23	84.30	-2	3,972	-0.05%
2020/03/09	0	0.00	1	88.30	86.50	-1	3,834	-0.03%
2020/03/03	1	85.10	0	0.00	86.60	1	3,722	0.03%
2020/02/27	0	0.00	1	84.10	84.00	-1	3,658	-0.03%
2020/02/20	1.3	88.50	0	0.00	88.50	1.3	3,653	0.04%
2020/02/18	3	87.87	0	0.00	88.00	3	3,745	0.08%
2020/02/17	6	88.00	2	87.75	88.10	4	3,749	0.11%
2020/02/13	6	89.33	9	87.90	87.90	-3	3,771	-0.08%
2020/02/12	4	89.43	3	89.60	89.60	1	3,717	0.03%
2020/02/03	1	82.00	0	0.00	82.00	1	3,500	0.03%
2020/01/30	0	0.00	1	90.60	86.90	-1	3,651	-0.03%
2020/01/16	0	0.00	1	96.50	95.70	-1	3,689	-0.03%
2020/01/15	5	94.92	2	94.90	95.50	3	3,598	0.08%
2020/01/09	3	90.80	0	0.00	91.00	3	3,471	0.09%
2020/01/06	2	91.40	2	91.10	90.50	0	3,643	0.00%
2019/12/30	1	90.90	1.4	90.77	90.70	-0.4	4,627	-0.01%
2019/12/27	0	0.00	1	91.50	93.00	-1	4,720	-0.02%
2019/12/26	0	0.00	2	91.00	90.50	-2	4,723	-0.04%
2019/12/20	0	0.00	5	89.60	89.80	-5	5,171	-0.10%
2019/12/19	1	90.20	0	0.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	1	91.90	91.90	-1	5,385	-0.02%
2019/12/17	5	91.10	0	0.00	90.80	5	5,398	0.09%
2019/12/16	2	90.00	0	0.00	90.50	2	5,422	0.04%
2019/12/11	0	0.00	2	89.30	89.00	-2	5,514	-0.04%
2019/12/09	2	89.20	0	0.00	89.10	2	5,580	0.04%
2019/11/27	0	0.00	1	91.30	91.90	-1	6,456	-0.02%
2019/11/22	0	0.00	3	89.40	89.40	-3	6,763	-0.04%
2019/11/20	0	0.00	0.4	90.10	90.60	-0.4	7,203	-0.01%
2019/11/15	0	0.00	10	92.50	92.20	-10	7,847	-0.13%
2019/11/07	0	0.00	1	91.50	90.70	-1	7,878	-0.01%
2019/11/06	0	0.00	1	94.00	92.10	-1	7,904	-0.01%
2019/10/31	0	0.00	1	94.30	94.30	-1	7,887	-0.01%
2019/10/30	1	93.50	0	0.00	93.80	1	7,868	0.01%
2019/10/29	4	92.53	1	93.80	91.60	3	7,731	0.04%
2019/10/25	21	92.70	20	92.55	90.60	1	7,637	0.01%
2019/10/23	0	0.00	2	90.70	91.10	-2	7,444	-0.03%
2019/10/17	12	90.41	11	90.85	89.90	1	7,345	0.01%
2019/10/14	11	89.15	0	0.00	88.50	11	7,117	0.15%
2019/10/09	1	89.70	0	0.00	89.10	1	7,032	0.01%
2019/10/08	0	0.00	1	90.00	90.60	-1	6,992	-0.01%
2019/10/07	9	90.56	8	90.09	89.60	1	6,883	0.01%
2019/10/04	47	89.95	48	90.54	90.10	-1	6,638	-0.02%
2019/10/02	1	86.00	0	0.00	87.40	1	5,886	0.02%
2019/10/01	0	0.00	5	87.10	87.60	-5	5,886	-0.08%
2019/09/23	2	84.00	2	84.30	84.30	0	5,556	0.00%
2019/09/20	0	0.00	1	82.00	82.00	-1	5,465	-0.02%
2019/09/16	0	0.00	3	80.60	80.50	-3	5,644	-0.05%
2019/09/11	4	82.08	1	81.60	81.60	3	5,675	0.05%
2019/09/09	1	85.10	0	0.00	84.10	1	5,530	0.02%
2019/09/06	0	0.00	1	85.30	84.90	-1	5,481	-0.02%
2019/09/05	12	87.14	5	86.08	84.90	7	5,427	0.13%
2019/09/04	1	85.30	3	85.83	86.60	-2	5,176	-0.04%
2019/09/03	2	85.85	2	86.55	85.10	0	5,177	0.00%
2019/08/30	0	0.00	10	87.00	85.20	-10	5,098	-0.20%
2019/08/29	0	0.00	0.5	83.70	83.70	-0.5	4,922	-0.01%
2019/08/28	0.3	84.50	0	0.00	84.50	0.3	4,916	0.01%
2019/08/27	4	85.88	3	86.63	86.00	1	4,828	0.02%
2019/08/26	10	86.00	0	0.00	84.00	10	4,690	0.21%
2019/08/23	9	89.54	7	89.19	88.40	2	4,564	0.04%
2019/08/22	11	85.75	11	86.40	87.70	0	4,298	0.00%
2019/08/21	10	82.20	10	81.80	81.90	0	3,850	0.00%
2019/08/20	1	79.40	1	80.60	79.10	0	3,689	0.00%
2019/08/19	1	78.90	2	79.10	79.90	-1	3,584	-0.03%
2019/08/16	0	0.00	4	77.85	78.10	-4	3,461	-0.12%
2019/08/14	0	0.00	5	76.44	77.10	-5	3,417	-0.15%
2019/08/06	0.2	78.50	0	0.00	78.10	0.2	3,352	0.01%
2019/08/05	2	78.75	0	0.00	78.40	2	3,354	0.06%
2019/07/30	5	79.48	0	0.00	77.70	5	3,536	0.14%
2019/07/25	0.5	80.80	0	0.00	81.10	0.5	3,478	0.01%
2019/07/22	0	0.00	2	78.70	78.80	-2	3,446	-0.06%
2019/07/19	2	78.10	0	0.00	77.80	2	3,479	0.06%
2019/07/16	1	78.20	0	0.00	78.10	1	3,505	0.03%
2019/07/05	0	0.00	2	78.10	77.80	-2	3,496	-0.06%
2019/07/04	1	76.70	0	0.00	77.10	1	3,468	0.03%
2019/07/03	1	76.70	0	0.00	76.80	1	3,473	0.03%
2019/07/01	0	0.00	6	75.35	75.30	-6	3,431	-0.17%
2019/06/28	1	73.00	0	0.00	72.80	1	3,462	0.03%
2019/06/25	0	0.00	1	73.90	73.00	-1	3,526	-0.03%
2019/06/21	12	73.18	0	0.00	70.60	12	3,414	0.35%
2019/06/20	0	0.00	5	74.00	74.40	-5	3,200	-0.16%
2019/06/18	5	71.00	0	0.00	70.90	5	3,119	0.16%
2019/06/17	4	71.90	0	0.00	71.80	4	3,130	0.13%
2019/06/14	0	0.00	4	73.30	72.60	-4	3,191	-0.13%
2019/06/06	3	72.00	0	0.00	71.90	3	3,062	0.10%
2019/05/28	1	70.80	1	70.10	69.00	0	3,136	0.00%
2019/05/21	8	69.80	8	69.76	70.30	0	3,350	0.00%
2019/05/17	3	70.07	3	70.20	68.20	0	3,335	0.00%
2019/05/16	3	72.10	3	72.03	71.50	0	3,301	0.00%
2019/05/15	9	72.22	9	72.16	71.50	0	3,341	0.00%
2019/05/14	0	0.00	3	71.20	71.50	-3	3,367	-0.09%
2019/05/13	13	71.78	10	72.02	72.70	3	3,365	0.09%
2019/05/10	3	72.70	3	73.00	73.10	0	3,458	0.00%
2019/05/09	1	76.00	2	76.60	72.50	-1	3,446	-0.03%
2019/05/02	2	83.50	0	0.00	84.30	2	3,377	0.06%
2019/04/17	0	0.00	1	89.90	90.00	-1	3,745	-0.03%
2019/04/03	1	94.70	0	0.00	95.00	1	3,688	0.03%
2019/04/01	1	92.00	0	0.00	92.40	1	3,616	0.03%
2019/03/29	0	0.00	1	88.60	88.50	-1	3,611	-0.03%
2019/03/19	1	90.50	0	0.00	90.20	1	4,030	0.02%
2019/03/07	0	0.00	10	86.10	85.60	-10	4,396	-0.23%
2019/02/25	0	0.00	0.7	87.50	87.90	-0.7	4,411	-0.02%
2019/02/21	0	0.00	1	86.20	86.80	-1	4,351	-0.02%
2019/02/18	0	0.00	1	90.60	90.70	-1	4,234	-0.02%
2019/02/14	2	90.95	1	91.50	90.60	1	4,241	0.02%
2019/02/12	1	90.50	1	90.80	90.50	0	4,148	0.00%
2019/02/11	0	0.00	1	90.30	93.70	-1	4,140	-0.02%
2019/01/30	0	0.00	1	86.20	85.30	-1	4,064	-0.02%
2019/01/29	1	84.00	0	0.00	85.30	1	4,034	0.02%
2019/01/28	2	85.10	2	86.50	85.00	0	4,018	0.00%
2019/01/25	10	85.00	11	83.35	85.00	-1	4,015	-0.02%
2019/01/24	2	82.00	5	82.22	82.00	-3	4,066	-0.07%
2019/01/23	11	81.29	2	81.80	81.20	9	4,083	0.22%
2019/01/22	9	81.72	6	81.70	82.10	3	4,063	0.07%
2019/01/21	1	82.80	4.5	82.14	83.00	-3.5	4,016	-0.09%
2019/01/18	20	82.43	26	82.38	81.50	-6	3,920	-0.15%
2019/01/15	0	0.00	7	75.00	77.20	-7	3,784	-0.18%
2019/01/14	5	75.02	0	0.00	74.80	5	3,804	0.13%
2019/01/11	1	76.00	0	0.00	75.90	1	3,877	0.03%
2018/12/26	1	72.10	0	0.00	71.60	1	3,968	0.03%
2018/12/24	1	74.00	7	72.01	74.90	-6	3,957	-0.15%
2018/12/22	1	76.00	0	0.00	73.00	1	3,941	0.03%
2018/12/20	0	0.00	10	77.40	79.70	-10	3,852	-0.26%
2018/12/14	0	0.00	15	77.20	77.00	-15	3,676	-0.41%
2018/12/12	0	0.00	3	75.50	76.00	-3	3,709	-0.08%
2018/12/07	15	74.00	0	0.00	73.80	15	3,750	0.40%
2018/12/06	15	74.00	0	0.00	74.50	15	3,844	0.39%
2018/12/04	0	0.00	20.3	76.44	75.90	-20.3	3,877	-0.52%
2018/11/28	0	0.00	52	69.25	69.50	-52	3,779	-1.38%
2018/11/27	3	68.87	3	69.33	69.10	0	3,781	0.00%
2018/11/26	52	69.25	35	69.50	69.50	17	3,755	0.45%
2018/11/09	1	63.90	1	64.00	64.60	0	4,716	0.00%
2018/11/01	2	61.40	2	61.85	63.20	0	4,669	0.00%
2018/10/31	1	56.20	1	57.50	57.50	0	4,543	0.00%
2018/10/30	0	0.00	0.7	52.30	52.30	-0.7	4,566	-0.02%
2018/10/25	0	0.00	3	52.43	52.20	-3	4,677	-0.06%
2018/10/24	1	54.70	0	0.00	54.50	1	4,724	0.02%
2018/10/09	0	0.00	1	43.85	43.25	-1	4,831	-0.02%
2018/10/05	0	0.00	2	46.65	45.20	-2	4,880	-0.04%
2018/10/04	6	47.98	13	47.94	47.45	-7	4,918	-0.14%
2018/10/03	0	0.00	3	48.60	47.15	-3	4,885	-0.06%
2018/10/02	0	0.00	8	49.70	49.65	-8	4,870	-0.16%
2018/09/28	10	50.10	0	0.00	50.90	10	5,034	0.20%
2018/09/26	0	0.00	3	50.00	49.95	-3	5,367	-0.06%
2018/09/25	3	51.10	0	0.00	50.60	3	5,466	0.05%
2018/09/20	0	0.00	2	50.80	51.10	-2	5,846	-0.03%
2018/09/19	18	51.10	0	0.00	50.80	18	6,229	0.29%
2018/09/13	28	51.10	0	0.00	51.10	28	7,836	0.36%
2018/09/12	11	51.20	0	0.00	51.60	11	7,841	0.14%
2018/09/10	0	0.00	2	51.30	49.90	-2	7,753	-0.03%
2018/09/06	2	53.00	5	53.50	53.30	-3	7,704	-0.04%
2018/09/03	16	52.50	1	51.80	51.20	15	7,713	0.19%
2018/08/30	0	0.00	4	53.80	54.40	-4	7,591	-0.05%
2018/08/28	11	53.23	0	0.00	53.50	11	7,593	0.14%
2018/08/27	1	53.10	10	53.00	53.10	-9	7,632	-0.12%
2018/08/24	0	0.00	8	51.40	52.00	-8	7,621	-0.10%
2018/08/23	13	52.46	0	0.00	52.40	13	7,835	0.17%
2018/08/22	0	0.00	2	52.80	52.20	-2	7,831	-0.03%
2018/08/21	2	52.50	2	52.20	52.40	0	7,781	0.00%
2018/08/20	2	51.95	5	52.12	52.40	-3	7,728	-0.04%
2018/08/17	0	0.00	38	50.34	51.10	-38	7,553	-0.50%
2018/08/16	11	49.97	0	0.00	49.65	11	7,459	0.15%
2018/08/13	36	49.44	0	0.00	50.10	36	7,308	0.49%
2018/08/10	1	49.90	0	0.00	49.60	1	7,223	0.01%
2018/08/08	11	49.14	17	49.04	49.30	-6	7,055	-0.09%
2018/08/07	9	47.66	0	0.00	47.80	9	6,923	0.13%
2018/08/01	4	47.55	0	0.00	47.80	4	6,963	0.06%
2018/07/30	3	47.65	0	0.00	47.65	3	6,936	0.04%
2018/07/27	0	0.00	3	47.55	48.00	-3	6,999	-0.04%
2018/07/26	0	0.00	1	46.95	47.00	-1	6,988	-0.01%
2018/07/20	0	0.00	1	50.00	50.10	-1	6,789	-0.01%
2018/07/17	0	0.00	2	51.50	51.70	-2	6,570	-0.03%
2018/07/12	3	51.03	0	0.00	51.10	3	6,706	0.04%
2018/07/10	0	0.00	1	50.30	50.60	-1	6,610	-0.02%
2018/07/05	4	50.08	5	50.07	49.00	-1	6,346	-0.02%
2018/07/04	2	51.00	0	0.00	52.50	2	6,119	0.03%
2018/07/02	0	0.00	1	50.90	50.90	-1	5,884	-0.02%
2018/06/29	2	53.20	0	0.00	52.10	2	5,758	0.03%
2018/06/28	12	52.49	6	52.58	52.80	6	5,485	0.11%
2018/06/27	8	53.41	3	53.20	51.10	5	5,088	0.10%
2018/06/26	99	51.01	2	51.20	52.10	97	4,739	2.05%
2018/06/25	200	52.21	23	52.40	53.00	177	4,324	4.09%	大買/鉅額交易
2018/06/22	467	48.64	20	49.00	48.60	447	3,655	12.23%	大買/鉅額交易
2018/06/21	270	47.99	1	47.50	47.75	269	3,469	7.75%	大買/鉅額交易
2018/06/20	1	46.90	1	47.30	46.90	0	3,466	0.00%
2018/06/13	0	0.00	2	48.80	48.25	-2	3,591	-0.06%
2018/06/06	0	0.00	4	48.68	48.65	-4	3,392	-0.12%
2018/06/04	2	48.83	11	49.30	49.30	-9	3,303	-0.27%
2018/06/01	2	47.95	0	0.00	47.75	2	3,187	0.06%
2018/05/31	4	48.64	15	48.32	48.50	-11	3,125	-0.35%
2018/05/30	5	46.20	0	0.00	45.80	5	2,877	0.17%
2018/05/29	0	0.00	2	46.90	46.65	-2	2,846	-0.07%
2018/05/25	7	46.54	0	0.00	47.35	7	2,776	0.25%
2018/05/23	5	45.80	0	0.00	46.00	5	2,868	0.17%
2018/05/04	0	0.00	2	44.93	45.70	-2	3,206	-0.06%
2018/05/03	0	0.00	1	44.05	43.70	-1	3,146	-0.03%
2018/04/30	1	43.15	0	0.00	43.20	1	3,163	0.03%
2018/04/25	1	43.00	0	0.00	42.80	1	3,297	0.03%
2018/04/18	10	45.64	24	45.88	45.50	-14	3,248	-0.43%
2018/04/13	0	0.00	2	43.80	43.65	-2	3,187	-0.06%
2018/04/11	2	43.90	0	0.00	44.00	2	3,285	0.06%
2018/04/03	2	44.30	0	0.00	44.10	2	3,367	0.06%
2018/03/30	8	44.50	0	0.00	44.50	8	3,372	0.24%
2018/03/29	3	44.70	0	0.00	44.25	3	3,415	0.09%
2018/03/28	0	0.00	5	44.90	45.00	-5	3,408	-0.15%
2018/03/27	5	44.70	3	45.00	45.35	2	3,401	0.06%
2018/03/26	3	44.15	3	44.45	44.30	0	3,383	0.00%
2018/03/22	3	45.60	0	0.00	45.10	3	3,472	0.09%
2018/03/21	0	0.00	5	45.88	45.90	-5	3,401	-0.15%
2018/03/20	0	0.00	2	44.80	44.80	-2	3,365	-0.06%
2018/03/19	6	45.60	6	45.90	45.40	0	3,376	0.00%
2018/03/16	3	45.15	2	45.43	45.00	1	3,378	0.03%
2018/03/15	0	0.00	4	45.66	45.60	-4	3,469	-0.12%
2018/03/13	0	0.00	3	45.45	45.45	-3	3,560	-0.08%
2018/03/12	3	45.10	5	45.31	45.15	-2	3,627	-0.06%
2018/03/09	4	45.21	3	45.45	45.00	1	3,701	0.03%
2018/03/05	1	43.30	0	0.00	43.20	1	4,022	0.02%
2018/02/27	6	45.15	3	45.45	45.30	3	4,340	0.07%
2018/02/26	3	45.00	4	45.45	45.45	-1	4,371	-0.02%
2018/02/23	14	45.52	6	45.30	45.80	8	4,356	0.18%
2018/02/09	2	43.03	2	42.90	43.90	0	5,035	0.00%
2018/02/06	4	44.91	1	45.00	42.70	3	5,539	0.05%
2018/02/05	1	45.90	0	0.00	46.10	1	5,546	0.02%
2018/02/02	2	46.85	4	47.80	48.00	-2	5,564	-0.04%
2018/01/23	1	46.55	0	0.00	46.15	1	7,584	0.01%
2018/01/22	0	0.00	1	46.50	46.70	-1	7,568	-0.01%
2018/01/18	0	0.00	1	45.70	45.50	-1	7,687	-0.01%
2018/01/16	8	45.40	0	0.00	45.65	8	7,860	0.10%
2018/01/12	0	0.00	3	44.35	44.50	-3	7,863	-0.04%
2018/01/11	3	44.00	10	44.70	43.90	-7	7,854	-0.09%
2018/01/10	10	45.60	0	0.00	45.05	10	7,804	0.13%
2018/01/05	0	0.00	1	46.25	45.90	-1	7,960	-0.01%
2018/01/04	1	45.50	0	0.00	45.60	1	7,947	0.01%
2018/01/03	0	0.00	60	45.72	46.00	-60	7,938	-0.76%
2018/01/02	1	45.05	20	45.20	45.25	-19	7,935	-0.24%