義隆 (2458)-群益金鼎-大安券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
155.0
漲跌
▼1.0
漲幅
-0.64%
成交量
979張
產業
上市半導體類股
1173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－群益金鼎-大安券商分點個股進出

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

群益金鼎-大安券商分點個股進出
群益金鼎-大安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
2024/05/07	3	156.67	3	156.67	156.50	0	3,036	0.00%
2024/05/06	2	157.75	2	159.00	156.50	0	3,035	0.00%
2024/05/03	0	0.00	1	159.00	157.00	-1	3,041	-0.03%
2024/04/26	1	164.50	0	0.00	163.50	1	2,903	0.03%
2024/04/22	0	0.00	2	153.75	146.50	-2	2,816	-0.07%
2024/04/19	1	158.50	0	0.00	155.00	1	2,768	0.04%
2024/04/18	1	162.00	0	0.00	161.50	1	2,718	0.04%
2024/03/29	0.2	157.50	0	0.00	157.00	0.2	2,503	0.01%
2024/03/25	1	170.00	9	170.39	169.00	-8	2,628	-0.30%
2024/03/22	8	169.50	0	0.00	169.00	8	2,651	0.30%
2024/03/21	0	0.00	0.5	170.00	167.00	-0.5	2,660	-0.02%
2024/03/15	0	0.00	1	166.00	163.50	-1	2,675	-0.04%
2024/03/12	1	164.50	0	0.00	163.50	1	2,795	0.04%
2024/02/29	1	164.00	0	0.00	166.00	1	2,872	0.03%
2024/02/23	1	164.50	0	0.00	164.00	1	2,794	0.04%
2024/02/22	0	0.00	0.2	166.00	167.50	-0.2	2,686	-0.01%
2024/02/21	3	165.50	61	164.40	167.50	-58	2,636	-2.20%
2024/02/19	75	162.43	21	163.40	163.50	54	2,543	2.12%
2024/01/25	1	152.00	2	153.00	152.50	-1	3,015	-0.03%
2024/01/24	2	152.00	0	0.00	151.00	2	3,021	0.07%
2024/01/09	2	154.50	17	153.74	154.50	-15	3,600	-0.42%
2024/01/08	0	155.50	20	155.85	153.50	-20	3,600	-0.56%
2024/01/05	35	155.50	0	0.00	155.50	35	3,621	0.97%
2023/12/18	0	0.00	23	156.63	157.00	-23	3,606	-0.64%
2023/12/15	15	154.00	0	0.00	154.00	15	3,614	0.42%
2023/12/14	8	157.00	5	159.50	157.50	3	3,613	0.08%
2023/12/13	5	158.00	0	0.00	158.00	5	3,619	0.14%
2023/12/08	1	158.00	2	159.25	157.50	-1	3,758	-0.03%
2023/12/06	0	0.00	3	149.33	151.50	-3	3,796	-0.08%
2023/12/05	3	147.33	0	0.00	146.50	3	3,822	0.08%
2023/11/30	1	151.00	1	151.00	151.50	0	4,113	0.00%
2023/11/28	0	0.00	1	148.50	150.00	-1	4,205	-0.02%
2023/11/27	1	148.50	0	0.00	146.00	1	4,197	0.02%
2023/11/21	1	144.00	0	0.00	145.00	1	4,116	0.02%
2023/11/15	0	0.00	1	148.50	147.50	-1	4,029	-0.02%
2023/11/14	0	0.00	1	145.50	146.00	-1	4,001	-0.02%
2023/11/13	1	143.50	0	0.00	143.50	1	3,969	0.03%
2023/11/09	0	0.00	2	141.00	140.50	-2	3,987	-0.05%
2023/11/08	2	145.50	2	146.00	144.50	0	4,002	0.00%
2023/11/07	3	143.83	3	142.67	145.00	0	4,036	0.00%
2023/11/06	3	140.50	1	141.00	140.00	2	4,005	0.05%
2023/11/03	1	140.50	1	143.00	135.50	0	3,978	0.00%
2023/11/02	2	149.00	2	148.50	149.50	0	3,770	0.00%
2023/10/31	0	0.00	1	147.00	144.00	-1	4,054	-0.02%
2023/10/30	2	145.75	22	145.95	146.50	-20	4,038	-0.50%
2023/10/25	23	145.20	4	149.25	144.50	19	4,033	0.47%
2023/10/24	3	144.83	1	145.00	144.00	2	3,899	0.05%
2023/10/20	2	139.50	2	140.50	142.50	0	3,867	0.00%
2023/10/18	1	140.00	0	0.00	141.50	1	3,910	0.03%
2023/10/17	0	0.00	1	139.00	140.00	-1	3,893	-0.03%
2023/10/12	1	137.50	0	0.00	137.50	1	3,991	0.03%
2023/10/05	1	139.50	4	141.38	141.50	-3	3,945	-0.08%
2023/10/04	0	0.00	10	134.25	138.00	-10	3,881	-0.26%
2023/10/03	12	138.50	0	0.00	138.00	12	3,843	0.31%
2023/09/18	0	0.00	0.2	141.50	142.00	-0.2	3,712	-0.01%
2023/09/15	1	145.00	0	0.00	144.50	1	3,678	0.03%
2023/09/14	0	0.00	3	141.50	143.00	-3	3,591	-0.08%
2023/09/13	2	143.00	0	0.00	143.50	2	3,542	0.06%
2023/09/12	3	139.67	21	139.52	140.50	-18	3,494	-0.52%
2023/09/11	20	138.00	20	137.00	138.00	0	3,420	0.00%
2023/09/08	20	135.50	0	0.00	135.50	20	3,340	0.60%
2023/09/05	0	0.00	6	132.42	134.00	-6	3,287	-0.18%
2023/09/04	5	122.20	5	122.00	128.50	0	3,087	0.00%
2023/09/01	5	120.50	0	0.00	120.50	5	2,924	0.17%
2023/08/08	0	0.00	28	118.86	118.00	-28	2,835	-0.99%
2023/08/07	28	117.00	0	0.00	117.00	28	2,783	1.01%
2023/07/26	1	113.00	0	0.00	112.50	1	2,237	0.04%
2023/07/21	0	0.00	7	115.79	115.50	-7	2,018	-0.35%
2023/07/20	1	114.50	20	113.50	114.50	-19	1,972	-0.96%
2023/07/19	27	118.37	1	119.00	118.50	26	1,900	1.37%
2023/07/18	5	114.00	5	113.90	113.00	0	1,770	0.00%
2023/07/06	0	0.00	1	107.50	108.00	-1	1,647	-0.06%
2023/06/19	0	0.00	1	103.50	102.50	-1	1,586	-0.06%
2023/06/13	0	0.00	1	106.50	107.00	-1	1,527	-0.07%
2023/06/09	1	104.50	0	0.00	104.00	1	1,475	0.07%
2023/05/30	1	102.00	0	0.00	102.00	1	1,374	0.07%
2023/05/29	1	103.00	0	0.00	104.00	1	1,378	0.07%
2023/05/26	0	0.00	5	102.50	102.50	-5	1,370	-0.36%
2023/05/25	2	103.50	0	0.00	104.00	2	1,457	0.14%
2023/05/24	4	103.00	0	0.00	104.50	4	1,433	0.28%
2023/04/25	2	93.25	0	0.00	91.10	2	1,681	0.12%
2023/04/21	1	95.80	0	0.00	95.40	1	1,690	0.06%
2023/04/12	1	103.00	0	0.00	102.50	1	1,854	0.05%
2023/04/11	2	103.00	2	104.00	104.00	0	1,863	0.00%
2023/04/10	20	101.50	20	101.50	101.50	0	1,862	0.00%
2023/04/07	0	0.00	2	101.00	101.00	-2	1,865	-0.11%
2023/03/31	3	100.33	8	101.00	99.80	-5	1,847	-0.27%
2023/03/30	0	0.00	6	101.00	99.60	-6	1,842	-0.33%
2023/03/22	1	104.00	0	0.00	104.00	1	1,909	0.05%
2023/03/20	2	102.00	0	0.00	102.50	2	1,916	0.10%
2023/03/10	0	0.00	5	104.00	104.00	-5	1,933	-0.26%
2023/03/09	5	106.70	0	0.00	107.00	5	1,959	0.26%
2023/03/01	23	104.50	0	0.00	106.50	23	1,948	1.18%
2023/02/24	1	108.50	0	0.00	108.50	1	1,929	0.05%
2023/02/23	11	110.64	11	112.09	111.00	0	1,910	0.00%
2023/02/22	0	0.00	18	106.50	107.00	-18	1,815	-0.99%
2023/02/17	5	103.00	0	0.00	103.00	5	1,881	0.27%
2023/02/16	20	103.50	0	0.00	104.50	20	1,909	1.05%
2023/02/15	0	0.00	30	102.50	102.50	-30	1,927	-1.56%
2023/02/09	0	0.00	2	105.00	105.00	-2	2,142	-0.09%
2023/02/06	2	104.00	0	0.00	103.50	2	2,324	0.09%
2023/02/03	1	107.00	1	108.00	107.50	0	2,294	0.00%
2023/01/31	0	0.00	2	96.40	96.90	-2	2,146	-0.09%
2023/01/30	3	93.60	3	94.30	94.30	0	2,128	0.00%
2023/01/09	11	94.55	22	94.92	96.00	-11	2,207	-0.50%
2023/01/06	11	94.94	0	0.00	94.40	11	2,163	0.51%
2022/12/01	1	92.10	1	92.90	92.70	0	2,786	0.00%
2022/11/15	0	0.00	10	89.20	89.00	-10	2,776	-0.36%
2022/11/14	0	0.00	2	86.85	87.80	-2	2,743	-0.07%
2022/11/09	32	86.24	20	86.00	86.50	12	2,654	0.45%
2022/11/08	1	84.20	1	84.50	84.60	0	2,621	0.00%
2022/11/07	11	84.95	24	84.85	86.10	-13	2,577	-0.50%
2022/11/04	71	78.23	3	77.90	79.50	68	2,435	2.79%
2022/11/03	0	0.00	65	82.99	83.00	-65	2,235	-2.91%
2022/10/25	0	0.00	1	80.80	80.10	-1	2,294	-0.04%
2022/10/19	1	84.20	0	0.00	82.30	1	2,241	0.04%
2022/10/06	0	0.00	3	84.90	85.10	-3	2,174	-0.14%
2022/10/04	3	85.40	0	0.00	84.70	3	2,163	0.14%
2022/09/27	0	0.00	5	81.40	82.50	-5	2,268	-0.22%
2022/09/26	5	83.40	5	85.84	81.00	0	2,281	0.00%
2022/09/23	5	89.60	0	0.00	86.80	5	2,247	0.22%
2022/09/15	0	0.00	1	90.60	90.50	-1	1,769	-0.06%
2022/09/14	1	88.80	0	0.00	88.90	1	1,752	0.06%
2022/08/22	4	100.50	0	0.00	100.50	4	1,523	0.26%
2022/08/12	0	0.00	4	100.35	103.00	-4	1,473	-0.27%
2022/08/08	0	0.00	1	101.00	101.00	-1	1,430	-0.07%
2022/08/05	170	99.63	0	0.00	101.50	170	1,426	11.92%	大買/鉅額交易
2022/08/04	83	98.79	143	99.76	100.50	-60	1,374	-4.37%	大賣/
2022/08/03	129	104.08	115	102.18	102.50	14	1,346	1.04%	大買/大賣/
2022/08/02	48	107.00	55	107.59	107.50	-7	1,347	-0.52%
2022/08/01	14	108.43	21	109.29	109.00	-7	1,363	-0.51%
2022/07/29	0	0.00	84	108.44	108.50	-84	1,393	-6.03%
2022/07/28	0	0.00	24	108.19	107.50	-24	1,399	-1.71%
2022/07/27	0	0.00	3	109.50	109.00	-3	1,395	-0.21%
2022/07/19	0	0.00	10	107.00	109.00	-10	1,388	-0.72%
2022/07/18	11	105.50	0	0.00	106.50	11	1,403	0.78%
2022/07/15	5	104.50	5	105.50	105.00	0	1,406	0.00%
2022/07/14	5	103.00	5	105.00	105.00	0	1,438	0.00%
2022/07/12	0	0.00	5	104.00	104.00	-5	1,430	-0.35%
2022/07/08	6	107.00	0	0.00	107.00	6	1,411	0.43%
2022/07/07	7	104.00	5	105.50	106.50	2	1,396	0.14%
2022/07/05	5	129.00	5	124.50	124.50	0	1,307	0.00%
2022/06/08	0	0.00	2	148.50	149.00	-2	1,252	-0.16%
2022/06/07	2	147.00	0	0.00	147.00	2	1,292	0.15%
2022/06/02	0	0.00	2	148.50	148.00	-2	1,419	-0.14%
2022/05/13	1	140.50	0	0.00	140.00	1	1,972	0.05%
2022/05/09	0	0.00	21	143.02	142.00	-21	2,036	-1.03%
2022/05/06	27	147.07	0	0.00	146.50	27	2,058	1.31%
2022/05/05	10	154.50	15	153.50	153.50	-5	2,070	-0.24%
2022/05/03	0	0.00	2	151.00	150.50	-2	2,057	-0.10%
2022/04/27	0	0.00	1	148.50	149.50	-1	2,070	-0.05%
2022/04/21	2	156.50	2	158.00	156.50	0	1,998	0.00%
2022/04/07	0	0.00	5	167.00	166.50	-5	2,117	-0.24%
2022/04/06	5	168.00	0	0.00	168.50	5	2,112	0.24%
2022/03/28	0	0.00	1	171.00	172.00	-1	2,165	-0.05%
2022/03/18	2	168.50	0	0.00	168.50	2	2,447	0.08%
2022/03/14	0	0.00	10	165.50	167.50	-10	2,412	-0.41%
2022/03/11	10	164.50	0	0.00	165.00	10	2,421	0.41%
2022/03/10	0	0.00	10	166.00	166.00	-10	2,418	-0.41%
2022/03/08	11	162.45	0	0.00	157.00	11	2,371	0.46%
2022/02/24	1	164.00	0	0.00	164.50	1	2,325	0.04%
2022/02/23	10	173.00	14	178.96	172.50	-4	2,227	-0.18%
2022/02/21	0	0.00	5	177.00	178.00	-5	2,072	-0.24%
2022/02/17	3	174.50	0	0.00	173.50	3	2,105	0.14%
2022/02/16	2	174.00	0	0.00	174.00	2	2,181	0.09%
2022/02/14	0	0.00	10	170.50	170.50	-10	2,179	-0.46%
2022/02/11	10	171.00	0	0.00	171.00	10	2,181	0.46%
2022/02/07	0	0.00	10	166.50	168.50	-10	2,226	-0.45%
2022/01/14	0	0.00	2	157.00	158.00	-2	2,946	-0.07%
2022/01/13	0	0.00	10	160.00	158.50	-10	2,971	-0.34%
2022/01/12	12	163.38	37	160.85	161.00	-25	2,989	-0.84%
2022/01/11	2	163.50	10	163.50	164.00	-8	2,985	-0.27%
2022/01/10	0	0.00	1	164.00	165.50	-1	2,976	-0.03%
2022/01/07	14	164.25	3	163.50	163.50	11	2,986	0.37%
2022/01/06	1	168.00	0	0.00	168.00	1	2,974	0.03%
2022/01/05	3	169.83	0	0.00	170.00	3	2,974	0.10%
2022/01/04	41	168.88	0	0.00	168.50	41	2,924	1.40%
2021/12/02	0	0.00	1	162.00	161.00	-1	2,919	-0.03%
2021/11/18	1	168.00	0	0.00	168.50	1	2,901	0.03%
2021/11/16	0	0.00	11	169.00	168.00	-11	2,929	-0.38%
2021/11/15	13	170.62	4	168.63	170.00	9	2,923	0.31%
2021/11/11	1	164.50	0	0.00	163.50	1	2,924	0.03%
2021/11/04	19	169.47	18	165.00	163.00	1	2,965	0.03%
2021/11/02	1	171.00	6	171.25	167.50	-5	3,017	-0.17%
2021/11/01	40	169.50	35	169.43	170.00	5	3,036	0.16%
2021/10/28	0	0.00	20	169.75	168.00	-20	3,310	-0.60%
2021/10/27	55	168.00	35	168.36	170.00	20	3,318	0.60%
2021/10/26	25	164.00	45	166.20	164.50	-20	3,263	-0.61%
2021/10/25	20	164.50	0	0.00	164.50	20	3,236	0.62%
2021/10/22	100	159.05	101	160.89	166.00	-1	3,055	-0.03%	大賣/
2021/10/21	0	0.00	25	157.20	151.00	-25	2,955	-0.85%
2021/10/20	75	155.03	50	155.60	156.50	25	2,962	0.84%
2021/10/07	0	0.00	1	152.00	153.50	-1	3,115	-0.03%
2021/10/06	1	147.00	0	0.00	148.00	1	3,129	0.03%
2021/10/05	0	0.00	1	148.50	148.00	-1	3,173	-0.03%
2021/10/04	2	145.25	0	0.00	145.00	2	3,155	0.06%
2021/08/26	0	0.00	1	159.00	158.50	-1	3,567	-0.03%
2021/08/24	1	159.00	0	0.00	157.00	1	3,581	0.03%
2021/08/17	3	155.67	0	0.00	154.50	3	3,569	0.08%
2021/08/16	4	158.50	0	0.00	160.00	4	3,552	0.11%
2021/08/11	4	167.50	0	0.00	166.00	4	3,567	0.11%
2021/08/10	0	0.00	12	170.54	171.00	-12	3,591	-0.33%
2021/08/09	10	171.00	2	171.50	170.00	8	3,625	0.22%
2021/08/06	1	167.00	0	0.00	167.00	1	3,637	0.03%
2021/08/05	2	168.75	0	0.00	169.50	2	3,699	0.05%
2021/08/04	1	172.00	1	171.50	171.50	0	3,700	0.00%
2021/08/03	2	181.75	18	182.00	180.50	-16	3,581	-0.45%
2021/08/02	0	0.00	66	182.66	179.50	-66	3,446	-1.91%
2021/07/30	66	180.51	19	180.00	181.00	47	3,421	1.37%
2021/07/26	38	190.75	2	189.00	189.50	36	3,610	1.00%
2021/07/23	10	189.50	10	187.00	184.50	0	3,704	0.00%
2021/07/22	1	185.50	0	0.00	185.00	1	3,699	0.03%
2021/07/20	0	0.00	5	197.50	195.50	-5	3,787	-0.13%
2021/07/16	0	0.00	6	199.00	199.00	-6	3,841	-0.16%
2021/06/30	0	0.00	2	193.00	194.50	-2	4,441	-0.05%
2021/06/29	15	193.00	0	0.00	190.00	15	4,452	0.34%
2021/06/28	0	0.00	15	194.00	194.00	-15	4,480	-0.33%
2021/06/25	0	0.00	17	192.62	191.50	-17	4,613	-0.37%
2021/06/24	1	193.00	0	0.00	191.00	1	4,662	0.02%
2021/06/22	8	197.88	5	208.00	198.00	3	4,794	0.06%
2021/06/21	21	207.10	0	0.00	206.50	21	4,704	0.45%
2021/06/18	0	0.00	11	213.41	214.00	-11	4,698	-0.23%
2021/06/17	5	207.50	2	212.00	212.00	3	4,721	0.06%
2021/06/16	0	0.00	5	209.50	209.50	-5	4,752	-0.11%
2021/06/15	0	0.00	28	211.38	210.50	-28	4,790	-0.58%
2021/06/11	30	210.00	0	0.00	211.00	30	4,828	0.62%
2021/06/10	5	210.00	0	0.00	209.50	5	4,846	0.10%
2021/06/09	0	0.00	5	211.50	209.50	-5	4,853	-0.10%
2021/06/08	0	0.00	1	209.50	211.00	-1	4,908	-0.02%
2021/06/07	1	203.00	29	203.74	208.50	-28	4,929	-0.57%
2021/06/04	5	204.00	0	0.00	203.00	5	4,928	0.10%
2021/06/02	30	205.60	0	0.00	205.50	30	4,986	0.60%
2021/05/31	10	209.00	1	211.00	211.00	9	5,014	0.18%
2021/05/28	5	211.00	5	209.50	209.50	0	5,044	0.00%
2021/05/27	5	209.00	0	0.00	209.50	5	5,053	0.10%
2021/05/26	0	0.00	10	207.00	207.50	-10	5,155	-0.19%
2021/05/25	10	205.50	12	209.00	205.50	-2	5,423	-0.04%
2021/05/24	0	0.00	4	205.00	205.00	-4	6,039	-0.07%
2021/05/21	10	205.50	0	0.00	201.50	10	6,081	0.16%
2021/05/20	2	206.75	0	0.00	202.50	2	6,169	0.03%
2021/05/13	0	0.00	4	192.00	195.00	-4	6,110	-0.07%
2021/05/12	2	177.00	0	0.00	186.00	2	6,006	0.03%
2021/05/07	4	202.50	0	0.00	202.00	4	5,936	0.07%
2021/05/04	0	0.00	0	204.00	205.00	0	5,989	0.00%
2021/05/03	3	206.67	3	206.50	205.50	0	5,982	0.00%
2021/04/29	1	216.50	1	215.00	214.50	0	5,987	0.00%
2021/04/28	1	212.50	0	0.00	213.00	1	5,924	0.02%
2021/04/27	0	0.00	10	218.60	217.50	-10	6,175	-0.16%
2021/04/26	10	228.00	10	222.00	224.50	0	6,249	0.00%
2021/04/23	10	213.50	0	0.00	215.00	10	6,209	0.16%
2021/04/22	1	215.00	1	209.00	208.50	0	6,319	0.00%
2021/04/21	1	211.00	0	0.00	210.00	1	6,340	0.02%
2021/04/20	0	0.00	3.1	211.16	209.00	-3.1	6,542	-0.05%
2021/04/19	0	0.00	20	203.50	203.50	-20	6,603	-0.30%
2021/04/16	24	209.04	8	207.63	205.50	16	6,696	0.24%
2021/04/14	0	0.00	5	204.60	197.50	-5	7,372	-0.07%
2021/04/13	1	202.00	8	203.31	202.00	-7	7,621	-0.09%
2021/04/12	38	199.21	31	200.98	199.00	7	7,551	0.09%
2021/04/09	1	199.50	0	0.00	195.00	1	7,614	0.01%
2021/04/08	4	200.38	0	0.00	199.50	4	7,644	0.05%
2021/04/07	1	205.00	0	0.00	202.00	1	7,642	0.01%
2021/04/06	0	0.00	11	198.27	199.00	-11	7,581	-0.15%
2021/04/01	3	196.33	0	0.00	198.00	3	7,566	0.04%
2021/03/31	0	0.00	22	200.14	195.50	-22	7,537	-0.29%
2021/03/30	32	198.77	1	199.50	199.00	31	7,470	0.41%
2021/03/29	3	193.67	13	195.85	194.00	-10	7,356	-0.14%
2021/03/26	11	193.82	3	193.83	194.50	8	7,306	0.11%
2021/03/23	0	0.00	8	182.75	182.50	-8	7,091	-0.11%
2021/03/22	15	185.00	0	0.00	184.50	15	7,118	0.21%
2021/03/19	0	0.00	2	184.75	186.50	-2	7,143	-0.03%
2021/03/17	0	0.00	36	182.43	180.50	-36	7,464	-0.48%
2021/03/16	2	179.50	1	179.00	179.50	1	7,464	0.01%
2021/03/15	1	180.00	0	0.00	180.00	1	7,523	0.01%
2021/03/12	39	178.45	2	179.25	179.50	37	7,524	0.49%
2021/03/11	1	175.00	0	0.00	176.50	1	7,565	0.01%
2021/03/10	2	173.00	45	172.97	172.50	-43	7,804	-0.55%
2021/03/09	45	171.17	0	0.00	172.50	45	7,838	0.57%
2021/03/08	1	171.50	1	173.50	172.00	0	7,827	0.00%
2021/03/04	0	0.00	5	174.00	175.50	-5	7,888	-0.06%
2021/03/03	70	170.18	15	173.33	174.00	55	7,951	0.69%
2021/03/02	10	173.00	0	0.00	172.00	10	7,930	0.13%
2021/02/26	0	0.00	76	172.01	172.00	-76	7,905	-0.96%
2021/02/25	13	182.46	0	0.00	177.50	13	7,839	0.17%
2021/02/24	5	182.00	157	176.52	183.50	-152	7,612	-2.00%	大賣/鉅額交易
2021/02/23	156	171.51	16	172.88	173.00	140	6,957	2.01%	大買/鉅額交易
2021/02/22	6	171.92	0	0.00	174.00	6	6,915	0.09%
2021/02/19	3	167.83	3	168.67	170.00	0	6,821	0.00%
2021/02/18	2	171.25	0	0.00	170.50	2	6,818	0.03%
2021/02/05	2	162.00	0	0.00	161.50	2	6,719	0.03%
2021/02/02	0	0.00	5	163.50	166.00	-5	6,944	-0.07%
2021/02/01	5	161.50	0	0.00	161.50	5	6,926	0.07%
2021/01/29	8	162.00	0	0.00	159.50	8	6,913	0.12%
2021/01/26	0.1	169.50	0	0.00	170.00	0.1	6,783	0.00%
2021/01/22	0	0.00	5	172.00	174.00	-5	6,707	-0.07%
2021/01/20	8	172.88	10	173.00	168.00	-2	6,627	-0.03%
2021/01/19	12	170.25	51	166.02	171.00	-39	6,403	-0.61%
2021/01/18	49	163.77	0	0.00	165.00	49	6,291	0.78%
2021/01/14	4	167.00	0	0.00	170.50	4	6,183	0.06%
2021/01/12	0	0.00	1	163.50	165.50	-1	6,010	-0.02%
2021/01/08	0	0.00	24	165.60	163.00	-24	5,783	-0.41%
2021/01/07	16	159.78	2	153.50	160.00	14	5,462	0.26%
2021/01/06	3	148.83	12	146.04	149.00	-9	5,026	-0.18%
2021/01/05	5	142.00	0	0.00	143.00	5	4,737	0.11%
2020/12/31	0	0.00	47	134.31	133.50	-47	4,660	-1.01%
2020/12/30	45	133.18	0	0.00	132.50	45	4,622	0.97%
2020/12/14	2	146.25	16	144.34	141.50	-14	5,085	-0.28%
2020/12/11	13	140.73	0	0.00	141.50	13	5,328	0.24%
2020/12/10	2	138.50	0	0.00	137.50	2	5,215	0.04%
2020/12/09	1	139.00	1	139.00	139.00	0	5,233	0.00%
2020/12/07	0	0.00	1	135.00	135.00	-1	5,301	-0.02%
2020/12/04	2	140.75	1	139.00	139.00	1	5,255	0.02%
2020/11/27	1	136.50	1	137.00	136.50	0	5,906	0.00%
2020/11/25	0	0.00	6	133.00	132.00	-6	6,112	-0.10%
2020/11/23	5	133.20	0	0.00	134.50	5	6,159	0.08%
2020/11/17	1	132.50	0	0.00	132.00	1	6,406	0.02%
2020/11/10	6	132.33	0	0.00	131.00	6	6,636	0.09%
2020/11/09	1	138.00	0	0.00	138.50	1	6,599	0.02%
2020/11/02	0	0.00	5	133.50	131.00	-5	7,080	-0.07%
2020/10/30	0	0.00	25	137.00	135.00	-25	7,174	-0.35%
2020/10/29	0	0.00	40	137.00	137.00	-40	7,256	-0.55%
2020/10/28	70	138.21	0	0.00	139.50	70	7,437	0.94%
2020/10/22	0	0.00	2	135.50	139.50	-2	8,538	-0.02%
2020/10/21	2	139.00	0	0.00	138.00	2	8,662	0.02%
2020/10/16	6	141.58	5	141.00	141.00	1	9,100	0.01%
2020/10/15	0	0.00	4	143.00	143.00	-4	9,173	-0.04%
2020/10/13	1	147.50	0	0.00	147.00	1	9,224	0.01%
2020/10/08	1	148.00	0	0.00	146.00	1	9,421	0.01%
2020/10/07	1	145.50	0	0.00	147.50	1	9,491	0.01%
2020/10/06	0	0.00	15	147.00	147.50	-15	9,542	-0.16%
2020/10/05	15	145.00	0	0.00	145.00	15	9,756	0.15%
2020/09/28	1	145.00	36	146.01	145.50	-35	10,797	-0.32%
2020/09/25	39	144.09	0	0.00	144.50	39	10,893	0.36%
2020/09/24	0	0.00	10	149.50	149.00	-10	11,049	-0.09%
2020/09/23	1	151.50	0	0.00	151.00	1	11,184	0.01%
2020/09/21	0.1	153.50	0	0.00	153.50	0.1	11,315	0.00%
2020/09/17	0	0.00	10	155.00	157.50	-10	11,482	-0.09%
2020/09/16	37	158.42	17	158.91	154.00	20	11,603	0.17%
2020/09/11	20	152.00	5	154.50	149.00	15	11,512	0.13%
2020/09/10	5	153.50	90	153.07	153.50	-85	11,474	-0.74%
2020/09/09	70	151.18	0	0.00	151.50	70	11,458	0.61%
2020/09/08	0	0.00	1	153.50	150.00	-1	11,669	-0.01%
2020/09/07	1	156.00	0	0.00	149.50	1	11,794	0.01%
2020/09/03	6	155.67	31	158.48	152.00	-25	12,000	-0.21%
2020/09/02	70	155.64	80	155.11	157.00	-10	11,964	-0.08%
2020/09/01	85	148.45	50	148.30	150.00	35	11,882	0.29%
2020/08/28	0	0.00	2	143.00	143.00	-2	11,860	-0.02%
2020/08/27	0	0.00	1	140.00	142.00	-1	12,020	-0.01%
2020/08/25	0	0.00	3	144.50	142.00	-3	12,709	-0.02%
2020/08/24	6	143.42	0	0.00	143.50	6	12,882	0.05%
2020/08/20	1	133.50	1	129.00	134.50	0	12,907	0.00%
2020/08/14	1	139.00	0	0.00	141.50	1	12,775	0.01%
2020/08/11	5	140.00	0	0.00	141.00	5	12,533	0.04%
2020/08/07	10	148.00	0	0.00	148.50	10	12,469	0.08%
2020/08/06	0	0.00	164	152.79	149.50	-164	12,440	-1.32%	大賣/鉅額交易
2020/08/05	155	151.23	21	153.67	152.00	134	12,435	1.08%	大買/鉅額交易
2020/08/04	20	151.50	0	0.00	151.50	20	12,359	0.16%
2020/07/31	4	153.38	3	152.17	157.00	1	12,287	0.01%
2020/07/29	0	0.00	51	148.95	148.00	-51	11,820	-0.43%
2020/07/28	19	151.21	19	152.66	151.00	0	11,558	0.00%
2020/07/27	29	149.84	26	149.96	152.00	3	11,453	0.03%
2020/07/24	10	146.25	33	145.09	145.00	-23	11,507	-0.20%
2020/07/23	79	150.92	11	150.77	151.00	68	11,458	0.59%
2020/07/22	1	145.00	0	0.00	145.00	1	11,312	0.01%
2020/07/21	1	141.50	1	140.50	140.50	0	11,318	0.00%
2020/07/20	3	136.50	4	137.63	137.00	-1	11,519	-0.01%
2020/07/15	3	144.83	13	143.81	140.50	-10	11,551	-0.09%
2020/07/14	11	141.50	0	0.00	141.50	11	11,418	0.10%
2020/07/10	2	137.00	3	138.50	141.00	-1	11,435	-0.01%
2020/07/09	2.3	149.88	2	146.25	140.50	0.3	11,208	0.00%
2020/07/08	15	135.87	14	141.11	144.00	1	10,579	0.01%
2020/07/07	2	134.25	3	134.67	131.00	-1	10,255	-0.01%
2020/07/06	1	132.50	0	0.00	133.50	1	10,171	0.01%
2020/07/03	0	0.00	92	131.02	131.00	-92	10,099	-0.91%
2020/07/02	90	127.22	1	128.00	127.50	89	10,028	0.89%
2020/07/01	2	123.50	0	0.00	124.50	2	9,900	0.02%
2020/06/29	1	121.00	15	121.00	120.00	-14	9,843	-0.14%
2020/06/23	4	124.75	50	124.99	123.00	-46	9,824	-0.47%
2020/06/22	25	126.70	25	127.50	127.50	0	9,696	0.00%
2020/06/18	64	122.23	1	118.50	122.00	63	9,541	0.66%
2020/06/10	0	0.00	2	125.00	129.50	-2	8,962	-0.02%
2020/06/09	0	0.00	3	120.67	123.00	-3	8,720	-0.03%
2020/06/08	0	0.00	5	120.00	118.00	-5	8,573	-0.06%
2020/06/04	0	0.00	5	112.50	113.50	-5	8,240	-0.06%
2020/06/03	0	0.00	1	114.50	113.50	-1	8,150	-0.01%
2020/06/02	0	0.00	3	111.83	111.00	-3	8,017	-0.04%
2020/06/01	0	0.00	4	105.75	110.00	-4	7,649	-0.05%
2020/05/29	15	97.40	0	0.00	100.00	15	7,261	0.21%
2020/05/28	35	98.86	55	98.48	97.90	-20	7,055	-0.28%
2020/05/27	5	96.50	5	95.70	96.50	0	6,936	0.00%
2020/05/21	2	93.90	0	0.00	93.70	2	6,779	0.03%
2020/05/15	5	93.28	0	0.00	91.50	5	6,740	0.07%
2020/05/14	14	95.21	5	95.00	94.20	9	6,633	0.14%
2020/05/13	12	95.58	5	95.90	96.60	7	6,606	0.11%
2020/05/12	1	96.50	5	97.48	96.90	-4	6,624	-0.06%
2020/05/08	0	0.00	3	99.00	98.80	-3	6,667	-0.04%
2020/05/07	3	98.40	21	98.17	98.40	-18	6,544	-0.28%
2020/05/04	16	94.41	10	95.50	97.20	6	6,550	0.09%
2020/04/30	25	94.48	75	95.79	96.50	-50	6,530	-0.77%
2020/04/29	36	93.97	83	94.11	94.40	-47	6,401	-0.73%
2020/04/28	124	95.57	102	96.03	96.50	22	6,194	0.36%	大買/大賣/
2020/04/27	48	94.60	0	0.00	94.50	48	6,172	0.78%
2020/04/24	2	95.70	0	0.00	95.50	2	6,023	0.03%
2020/04/23	13	96.73	18	97.69	96.00	-5	6,001	-0.08%
2020/04/22	0	0.00	15	92.70	93.80	-15	5,823	-0.26%
2020/04/21	19	92.52	4	94.83	92.00	15	6,037	0.25%
2020/04/20	10	93.40	0	0.00	93.20	10	6,016	0.17%
2020/04/17	2	93.20	4	93.85	92.70	-2	5,938	-0.03%
2020/04/16	0	0.00	2	93.05	93.00	-2	5,803	-0.03%
2020/04/15	5	92.60	23	92.16	92.80	-18	5,717	-0.31%
2020/04/14	3	90.13	0	0.00	90.60	3	5,639	0.05%
2020/04/13	2	89.35	4	89.30	88.90	-2	5,595	-0.04%
2020/04/10	10	88.75	0	0.00	89.00	10	5,574	0.18%
2020/04/09	1	90.00	0	0.00	88.50	1	5,569	0.02%
2020/04/08	0	0.00	5	89.50	89.70	-5	5,500	-0.09%
2020/04/07	17	89.69	16	89.64	90.20	1	5,421	0.02%
2020/04/06	15	86.17	5	86.40	86.80	10	5,318	0.19%
2020/04/01	5	85.10	6	85.28	85.00	-1	5,321	-0.02%
2020/03/30	10	83.10	7	80.21	83.00	3	5,114	0.06%
2020/03/27	10	85.00	15	84.00	82.40	-5	5,064	-0.10%
2020/03/26	1	81.00	16	79.61	81.80	-15	4,866	-0.31%
2020/03/25	0	0.00	10	78.00	77.10	-10	4,729	-0.21%
2020/03/24	30	74.03	10	74.40	73.50	20	4,599	0.43%
2020/03/20	10	73.80	0	0.00	75.20	10	4,556	0.22%
2020/03/19	10	71.50	10	72.10	70.00	0	4,502	0.00%
2020/03/18	0	0.00	1	76.00	73.70	-1	4,373	-0.02%
2020/03/17	1	75.00	0	0.00	73.70	1	4,295	0.02%
2020/03/16	0	0.00	5	77.80	75.00	-5	4,231	-0.12%
2020/03/13	5	74.10	0	0.00	77.10	5	4,166	0.12%
2020/03/12	15	80.80	20	81.10	80.50	-5	4,054	-0.12%
2020/03/10	10	85.80	0	0.00	86.40	10	3,883	0.26%
2020/03/09	0	0.00	20	87.00	86.50	-20	3,834	-0.52%
2020/03/06	20	87.60	0	0.00	87.80	20	3,793	0.53%
2020/02/24	0	0.00	1	87.10	87.00	-1	3,612	-0.03%
2020/02/17	0	0.00	45	87.94	88.10	-45	3,749	-1.20%
2020/02/14	45	88.80	0	0.00	88.80	45	3,744	1.20%
2020/02/13	0	0.00	12	90.05	87.90	-12	3,771	-0.32%
2020/02/12	63	89.04	52	89.37	89.60	11	3,717	0.30%
2020/02/11	2	85.50	1	86.10	86.80	1	3,578	0.03%
2020/02/07	0	0.00	30	86.50	85.40	-30	3,602	-0.83%
2020/02/06	20	86.10	2	83.00	86.10	18	3,534	0.51%
2020/02/05	2	82.10	3	83.20	82.10	-1	3,468	-0.03%
2020/02/04	3	82.50	3	83.00	82.50	0	3,463	0.00%
2020/02/03	3	82.00	0	0.00	82.00	3	3,500	0.09%
2020/01/16	10	97.00	0	0.00	95.70	10	3,689	0.27%
2020/01/15	23	95.54	13	95.03	95.50	10	3,598	0.28%
2020/01/14	20	92.50	20	92.35	93.20	0	3,354	0.00%
2020/01/13	6	91.20	42	91.64	91.30	-36	3,325	-1.08%
2020/01/10	0	0.00	5	91.00	90.70	-5	3,368	-0.15%
2020/01/09	0	0.00	94	90.96	91.00	-94	3,471	-2.71%
2020/01/08	65	89.36	16	89.09	89.50	49	3,521	1.39%
2020/01/07	5	89.80	3	89.27	89.10	2	3,580	0.06%
2020/01/06	5	90.50	65	91.04	90.50	-60	3,643	-1.65%
2020/01/03	164	91.10	15	91.40	91.60	149	3,694	4.03%	大買/鉅額交易
2019/12/31	0	0.00	15	90.50	91.20	-15	4,047	-0.37%
2019/12/30	10	91.05	191	92.36	90.70	-181	4,627	-3.91%	大賣/鉅額交易
2019/12/27	276	92.22	135	92.08	93.00	141	4,720	2.99%	大買/大賣/鉅額交易
2019/12/26	0	0.00	10	90.70	90.50	-10	4,723	-0.21%
2019/12/25	75	90.83	0	0.00	91.00	75	4,952	1.51%
2019/12/24	0	0.00	30	90.43	90.80	-30	5,039	-0.60%
2019/12/23	30	89.50	0	0.00	89.80	30	5,095	0.59%
2019/12/19	5	90.90	0	0.00	90.10	5	5,306	0.09%
2019/12/18	0	0.00	8	91.10	91.90	-8	5,385	-0.15%
2019/12/06	0	0.00	10	89.40	88.20	-10	5,716	-0.17%
2019/12/05	10	88.90	0	0.00	89.00	10	5,773	0.17%
2019/12/04	0	0.00	5	88.50	88.80	-5	5,850	-0.09%
2019/12/03	0	0.00	1	88.30	88.20	-1	6,143	-0.02%
2019/12/02	4	87.25	0	0.00	87.60	4	6,201	0.06%
2019/11/29	5	89.20	5	89.22	89.40	0	6,231	0.00%
2019/11/28	10	90.50	0	0.00	90.20	10	6,275	0.16%
2019/11/21	1	89.90	0	0.00	90.00	1	6,920	0.01%
2019/11/20	1	90.30	1	90.40	90.60	0	7,203	0.00%
2019/11/15	0	0.00	5	92.40	92.20	-5	7,847	-0.06%
2019/11/14	4	90.85	5	92.70	90.40	-1	7,870	-0.01%
2019/11/12	10	90.10	5	91.20	92.30	5	7,888	0.06%
2019/11/11	0	0.00	10	88.00	87.90	-10	7,887	-0.13%
2019/11/08	20	90.90	0	0.00	89.80	20	7,865	0.25%
2019/11/07	0	0.00	22	90.62	90.70	-22	7,878	-0.28%
2019/11/06	10	92.40	10	93.60	92.10	0	7,904	0.00%
2019/11/05	10	93.10	10	93.42	93.30	0	7,913	0.00%
2019/11/04	10	94.00	0	0.00	93.90	10	7,901	0.13%
2019/11/01	5	93.60	30	93.52	93.40	-25	7,868	-0.32%
2019/10/31	5	94.50	5	94.00	94.30	0	7,887	0.00%
2019/10/30	5	92.00	15	92.93	93.80	-10	7,868	-0.13%
2019/10/28	10	92.20	0	0.00	92.10	10	7,692	0.13%
2019/10/25	5	91.70	5	92.80	90.60	0	7,637	0.00%
2019/10/24	5	91.10	0	0.00	91.00	5	7,483	0.07%
2019/10/23	42	90.64	50	90.44	91.10	-8	7,444	-0.11%
2019/10/22	10	90.00	0	0.00	90.00	10	7,416	0.13%
2019/10/17	15	89.93	85	89.99	89.90	-70	7,345	-0.95%
2019/10/16	70	88.77	0	0.00	88.80	70	7,263	0.96%
2019/10/15	20	90.35	0	0.00	90.00	20	7,184	0.28%
2019/10/04	15	87.67	35	87.51	90.10	-20	6,638	-0.30%
2019/10/03	20	85.30	53	87.19	85.40	-33	6,064	-0.54%
2019/10/02	53	86.92	20	86.90	87.40	33	5,886	0.56%
2019/10/01	40	86.95	70	86.62	87.60	-30	5,886	-0.51%
2019/09/27	75	85.48	55	85.59	85.70	20	5,685	0.35%
2019/09/26	0	0.00	169	86.01	85.10	-169	5,636	-3.00%	大賣/鉅額交易
2019/09/25	16	84.25	36	84.14	85.80	-20	5,697	-0.35%
2019/09/24	178	85.52	11	85.46	85.50	167	5,687	2.94%	大買/鉅額交易
2019/09/23	11	83.03	23	83.82	84.30	-12	5,556	-0.22%
2019/09/20	2	82.10	0	0.00	82.00	2	5,465	0.04%
2019/09/19	0	0.00	93	81.42	82.10	-93	5,430	-1.71%
2019/09/18	93	80.70	2	80.90	81.00	91	5,418	1.68%
2019/09/17	8	80.83	5	81.50	80.10	3	5,472	0.05%
2019/09/12	5	81.90	8	82.28	81.80	-3	5,662	-0.05%
2019/09/11	18	82.18	5	82.10	81.60	13	5,675	0.23%
2019/09/10	20	82.25	4	81.60	81.50	16	5,652	0.28%
2019/09/09	0	0.00	4	85.70	84.10	-4	5,530	-0.07%
2019/09/05	19	86.74	40	89.50	84.90	-21	5,427	-0.39%
2019/09/04	55	86.28	26	86.52	86.60	29	5,176	0.56%
2019/09/03	13	86.68	63	86.43	85.10	-50	5,177	-0.97%
2019/09/02	29	85.79	28	84.81	86.20	1	5,150	0.02%
2019/08/30	140	86.64	82	87.30	85.20	58	5,098	1.14%	大買/
2019/08/28	5	84.60	0	0.00	84.50	5	4,916	0.10%
2019/08/27	93	85.44	121	86.27	86.00	-28	4,828	-0.58%	大賣/
2019/08/26	40	85.61	0	0.00	84.00	40	4,690	0.85%
2019/08/23	12	89.28	22	90.11	88.40	-10	4,564	-0.22%
2019/08/22	35	86.36	102	85.58	87.70	-67	4,298	-1.56%	大賣/
2019/08/21	121	81.71	50	82.07	81.90	71	3,850	1.84%	大買/
2019/08/20	11	81.09	0	0.00	79.10	11	3,689	0.30%
2019/08/19	10	79.65	55	79.79	79.90	-45	3,584	-1.26%
2019/08/16	50	77.76	1	77.00	78.10	49	3,461	1.42%
2019/08/15	2	75.60	1	76.20	76.30	1	3,426	0.03%
2019/08/14	20	76.20	15	77.77	77.10	5	3,417	0.15%
2019/08/13	10	74.90	10	74.60	74.50	0	3,385	0.00%
2019/08/12	0	0.00	20	75.20	75.00	-20	3,429	-0.58%
2019/08/08	10	79.12	2	79.70	79.50	8	3,402	0.24%
2019/08/02	6	79.72	4	80.40	79.50	2	3,406	0.06%
2019/08/01	36	81.86	7	82.03	81.70	29	3,531	0.82%
2019/07/31	18	78.95	7	79.04	80.10	11	3,574	0.31%
2019/07/30	4	78.10	51	78.07	77.70	-47	3,536	-1.33%
2019/07/25	5	81.20	0	0.00	81.10	5	3,478	0.14%
2019/07/24	1	80.40	7	80.27	79.90	-6	3,482	-0.17%
2019/07/23	7	79.94	3	79.93	79.90	4	3,471	0.12%
2019/07/22	10	78.90	2	78.90	78.80	8	3,446	0.23%
2019/07/19	0	0.00	2	78.40	77.80	-2	3,479	-0.06%
2019/07/18	5	77.90	30	78.62	77.10	-25	3,485	-0.72%
2019/07/17	30	78.70	3	78.20	78.70	27	3,483	0.77%
2019/07/16	0	0.00	2	78.20	78.10	-2	3,505	-0.06%
2019/07/11	0	0.00	2	77.50	77.30	-2	3,508	-0.06%
2019/07/10	2	76.70	1	76.80	77.00	1	3,485	0.03%
2019/07/09	3	76.00	0	0.00	76.30	3	3,477	0.09%
2019/07/08	0	0.00	2	77.00	76.60	-2	3,476	-0.06%
2019/07/05	4	77.85	3	79.13	77.80	1	3,496	0.03%
2019/07/03	3	77.03	0	0.00	76.80	3	3,473	0.09%
2019/07/02	3	77.17	82	76.31	77.10	-79	3,511	-2.25%
2019/07/01	150	75.07	71	75.25	75.30	79	3,431	2.30%	大買/
2019/06/28	2	73.55	0	0.00	72.80	2	3,462	0.06%
2019/06/27	1	73.10	0	0.00	73.20	1	3,528	0.03%
2019/06/25	12	74.30	12	73.10	73.00	0	3,526	0.00%
2019/06/12	15	75.13	15	75.43	75.00	0	3,160	0.00%
2019/06/11	0	0.00	75	73.53	73.80	-75	3,129	-2.40%
2019/06/10	125	73.76	50	74.37	74.80	75	3,091	2.43%	大買/
2019/05/30	0	0.00	10	69.90	71.50	-10	3,051	-0.33%
2019/05/29	10	69.20	45	67.67	69.20	-35	3,052	-1.15%
2019/05/28	45	69.79	0	0.00	69.00	45	3,136	1.43%
2019/05/21	1	70.10	0	0.00	70.30	1	3,350	0.03%
2019/05/20	5	70.50	0	0.00	70.60	5	3,343	0.15%
2019/05/17	0	0.00	2	69.90	68.20	-2	3,335	-0.06%
2019/05/16	0	0.00	2	72.50	71.50	-2	3,301	-0.06%
2019/05/13	0	0.00	1	72.90	72.70	-1	3,365	-0.03%
2019/05/10	1	73.50	4	73.45	73.10	-3	3,458	-0.09%
2019/05/09	52	74.47	50	75.00	72.50	2	3,446	0.06%
2019/05/08	1	80.30	0	0.00	80.00	1	3,298	0.03%
2019/04/29	1	85.60	0	0.00	83.20	1	3,497	0.03%
2019/03/19	0	0.00	5	88.20	90.20	-5	4,030	-0.12%
2019/03/15	5	87.30	0	0.00	87.10	5	4,034	0.12%
2019/02/27	0	0.00	45	87.45	89.40	-45	4,636	-0.97%
2019/02/26	45	87.81	0	0.00	86.20	45	4,519	1.00%
2019/02/22	0	87.10	0	0.00	87.20	0	4,388	0.00%
2019/02/11	16	89.24	16	92.86	93.70	0	4,140	0.00%
2019/01/25	2	84.20	2	85.05	85.00	0	4,015	0.00%
2019/01/22	5	83.10	30	81.54	82.10	-25	4,063	-0.62%
2019/01/21	5	82.00	0	0.00	83.00	5	4,016	0.12%
2019/01/18	20	82.36	0	0.00	81.50	20	3,920	0.51%
2019/01/15	0	0.00	14	75.84	77.20	-14	3,784	-0.37%
2019/01/14	1	75.30	10	76.02	74.80	-9	3,804	-0.24%
2019/01/11	14	76.93	35	76.40	75.90	-21	3,877	-0.54%
2019/01/10	42	77.20	0	0.00	77.20	42	3,888	1.08%
2018/12/26	1	72.00	1	73.00	71.60	0	3,968	0.00%
2018/12/24	0	0.00	2	71.95	74.90	-2	3,957	-0.05%
2018/12/22	0	0.00	27	72.78	73.00	-27	3,941	-0.69%
2018/12/21	1	78.20	0	77.50	77.50	1	3,880	0.03%
2018/12/19	1	81.70	22	80.52	78.80	-21	3,818	-0.55%
2018/12/18	0	76.60	0	0.00	77.00	0	3,612	0.00%
2018/12/14	1	76.50	0	0.00	77.00	1	3,676	0.03%
2018/12/13	5	77.04	0	0.00	76.60	5	3,722	0.13%
2018/12/12	38	77.41	18	76.20	76.00	20	3,709	0.54%
2018/12/11	6	75.03	3	76.17	76.40	3	3,696	0.08%
2018/12/10	3	74.20	0	0.00	75.00	3	3,713	0.08%
2018/12/07	4	73.73	4	75.50	73.80	0	3,750	0.00%
2018/12/06	9	74.46	0	0.00	74.50	9	3,844	0.23%
2018/12/04	10	77.30	10	74.90	75.90	0	3,877	0.00%
2018/12/03	30	72.80	20	73.60	73.00	10	3,767	0.27%
2018/11/27	5	69.20	3	69.93	69.10	2	3,781	0.05%
2018/11/26	0	0.00	2	69.30	69.50	-2	3,755	-0.05%
2018/11/16	0	0.00	2	65.60	66.10	-2	4,300	-0.05%
2018/11/15	0.6	65.00	0	0.00	65.30	0.6	4,395	0.01%
2018/11/02	1	64.10	30	63.47	62.90	-29	4,722	-0.61%
2018/11/01	32	61.78	2	60.80	63.20	30	4,669	0.64%
2018/10/31	2	57.40	4	57.45	57.50	-2	4,543	-0.04%
2018/10/22	10	52.30	10	51.80	52.30	0	4,849	0.00%
2018/10/08	0	0.00	22	44.95	44.75	-22	4,845	-0.45%
2018/10/03	2	48.05	0	0.00	47.15	2	4,885	0.04%
2018/09/26	0	0.00	40	49.95	49.95	-40	5,367	-0.75%
2018/09/25	20	50.80	0	0.00	50.60	20	5,466	0.37%
2018/09/21	42	51.10	0	0.00	51.10	42	5,586	0.75%
2018/09/12	0	0.00	60	51.06	51.60	-60	7,841	-0.77%
2018/09/11	60	50.88	0	0.00	51.10	60	7,793	0.77%
2018/09/05	0	0.00	125	52.66	52.80	-125	7,711	-1.62%	大賣/鉅額交易
2018/09/04	125	52.94	0	0.00	52.60	125	7,693	1.62%	大買/鉅額交易
2018/08/30	0	0.00	4	53.60	54.40	-4	7,591	-0.05%
2018/08/21	20	53.20	70	52.34	52.40	-50	7,781	-0.64%
2018/08/20	50	51.90	105	51.81	52.40	-55	7,728	-0.71%	大賣/
2018/08/17	105	50.87	0	0.00	51.10	105	7,553	1.39%	大買/鉅額交易
2018/08/16	0	0.00	112	50.29	49.65	-112	7,459	-1.50%	大賣/鉅額交易
2018/08/15	82	50.02	0	0.00	50.10	82	7,337	1.12%
2018/08/08	0	0.00	83	48.47	49.30	-83	7,055	-1.18%
2018/08/07	63	47.78	45	47.82	47.80	18	6,923	0.26%
2018/08/06	80	48.32	15	48.10	48.20	65	6,974	0.93%
2018/07/23	1	48.15	6	48.09	48.25	-5	6,846	-0.07%
2018/07/20	3	49.95	0	0.00	50.10	3	6,789	0.04%
2018/07/17	1	51.50	0	0.00	51.70	1	6,570	0.02%
2018/07/16	1	52.30	134	52.04	51.40	-133	6,563	-2.03%	大賣/鉅額交易
2018/07/13	134	51.80	0	0.00	51.80	134	6,544	2.05%	大買/鉅額交易
2018/07/12	0	0.00	32	50.21	51.10	-32	6,706	-0.48%
2018/07/11	0	0.00	41	49.54	49.75	-41	6,629	-0.62%
2018/07/10	74	50.59	5	50.38	50.60	69	6,610	1.04%
2018/07/05	32	51.83	30	52.50	49.00	2	6,346	0.03%
2018/07/04	2	51.50	0	0.00	52.50	2	6,119	0.03%
2018/07/02	2	51.05	23	51.10	50.90	-21	5,884	-0.36%
2018/06/29	28	53.96	0	0.00	52.10	28	5,758	0.49%
2018/06/28	20	53.90	22	53.01	52.80	-2	5,485	-0.04%
2018/06/27	4	52.43	40	52.82	51.10	-36	5,088	-0.71%
2018/06/26	32	51.98	32	51.98	52.10	0	4,739	0.00%
2018/06/25	63	52.29	30	51.90	53.00	33	4,324	0.76%
2018/06/14	0	0.00	5	47.75	47.50	-5	3,606	-0.14%
2018/06/12	0	0.00	10	48.66	48.85	-10	3,565	-0.28%
2018/06/11	75	49.30	140	48.78	48.65	-65	3,518	-1.85%	大賣/
2018/06/08	125	48.42	170	48.28	48.50	-45	3,456	-1.30%	大買/大賣/
2018/06/07	20	48.40	0	0.00	48.20	20	3,422	0.58%
2018/06/06	0	0.00	89	48.65	48.65	-89	3,392	-2.62%
2018/06/05	50	48.95	279	48.77	48.30	-229	3,385	-6.76%	大賣/鉅額交易
2018/06/04	412	48.58	233	49.10	49.30	179	3,303	5.42%	大買/大賣/鉅額交易
2018/06/01	12	47.73	75	48.28	47.75	-63	3,187	-1.98%
2018/05/31	490	48.19	198	48.27	48.50	292	3,125	9.34%	大買/大賣/鉅額交易
2018/05/29	0	0.00	5	46.70	46.65	-5	2,846	-0.18%
2018/05/28	0	0.00	229	47.47	46.85	-229	2,832	-8.08%	大賣/鉅額交易
2018/05/25	319	46.68	70	47.00	47.35	249	2,776	8.97%	大買/鉅額交易
2018/05/17	0	0.00	1	45.55	45.50	-1	2,886	-0.03%
2018/05/09	43	45.35	45	45.70	45.60	-2	3,230	-0.06%
2018/05/08	2	44.60	0	0.00	44.50	2	3,197	0.06%
2018/05/07	10	45.15	10	45.80	45.00	0	3,216	0.00%
2018/05/04	0	0.00	2	45.35	45.70	-2	3,206	-0.06%
2018/05/03	0	0.00	23	44.02	43.70	-23	3,146	-0.73%
2018/05/02	22	43.50	0	0.00	43.50	22	3,145	0.70%
2018/04/26	0	0.00	2	43.33	42.95	-2	3,284	-0.06%
2018/04/25	2	42.73	0	0.00	42.80	2	3,297	0.06%
2018/04/23	1	44.95	0	0.00	44.90	1	3,256	0.03%
2018/04/19	2	45.43	0	0.00	45.60	2	3,291	0.06%
2018/04/18	25	46.04	25	45.98	45.50	0	3,248	0.00%
2018/04/17	0	0.00	105	43.56	43.05	-105	3,098	-3.39%	大賣/鉅額交易
2018/04/16	105	44.15	0	0.00	44.20	105	3,142	3.34%	大買/鉅額交易
2018/03/28	0	0.00	50	45.01	45.00	-50	3,408	-1.47%
2018/03/27	50	45.45	0	0.00	45.35	50	3,401	1.47%
2018/03/22	325	46.39	325	45.70	45.10	0	3,472	0.00%	大買/大賣/
2018/03/19	50	45.90	50	45.56	45.40	0	3,376	0.00%
2018/02/26	0	0.00	90	46.15	45.45	-90	4,371	-2.06%
2018/02/23	109	45.61	29	45.70	45.80	80	4,356	1.84%	大買/
2018/02/08	10	44.30	0	0.00	44.50	10	5,490	0.18%
2018/02/07	50	44.48	50	43.76	43.00	0	5,511	0.00%
2018/02/06	0	0.00	51	44.96	42.70	-51	5,539	-0.92%
2018/02/05	80	45.95	74	46.11	46.10	6	5,546	0.11%
2018/02/02	279	47.23	205	47.63	48.00	74	5,564	1.33%	大買/大賣/
2018/01/17	0	0.00	98	45.60	45.50	-98	7,798	-1.26%
2018/01/16	38	45.40	0	0.00	45.65	38	7,860	0.48%
2018/01/12	0	0.00	5	44.80	44.50	-5	7,863	-0.06%
2018/01/11	0	0.00	657	44.82	43.90	-657	7,854	-8.36%	大賣/鉅額交易
2018/01/10	722	45.39	0	0.00	45.05	722	7,804	9.25%	大買/鉅額交易
2018/01/09	33	44.91	33	45.34	45.55	0	7,927	0.00%
2018/01/05	75	46.50	75	45.78	45.90	0	7,960	0.00%