力山 (1515)-台新-建北券商分點個股進出

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

力山

(1515)

可現股當沖

股價
45.80
漲跌
▲0.50
漲幅
+1.10%
成交量
1,125張
產業
上市電機機械類股
346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

力山 (1515)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/21	0	0.00	1	45.50	45.30	-1	2,005	-0.05%
2024/05/20	1	45.60	0	0.00	45.60	1	2,004	0.05%
2024/05/14	2	47.70	0	0.00	47.35	2	2,019	0.10%
2024/05/10	0	0.00	30	46.52	46.10	-30	1,970	-1.52%
2024/05/09	0	0.00	20	52.60	49.05	-20	1,882	-1.06%
2024/05/08	10	53.00	10	51.98	52.60	0	1,763	0.00%
2024/04/30	10	50.42	11	50.57	50.50	-1	1,639	-0.06%
2024/04/29	1	51.20	0	0.00	51.70	1	1,627	0.06%
2024/04/25	50	49.83	0	0.00	49.45	50	1,558	3.21%
2024/04/24	1	49.25	0	0.00	49.55	1	1,568	0.06%
2024/04/15	0	0.00	2	49.90	49.40	-2	1,793	-0.11%
2024/04/10	2	51.15	1	51.10	51.00	1	1,877	0.05%
2024/04/02	12	49.45	20	48.29	47.00	-8	1,789	-0.45%
2024/04/01	14	50.10	81	50.10	50.40	-67	1,741	-3.85%
2024/03/29	0	0.00	4	49.40	49.70	-4	1,743	-0.23%
2024/03/28	0	0.00	1	49.35	49.70	-1	1,767	-0.06%
2024/03/27	2	49.90	0	0.00	49.70	2	1,768	0.11%
2024/03/22	4	51.30	0	0.00	51.20	4	1,776	0.23%
2024/03/21	7	48.45	0	0.00	49.25	7	1,755	0.40%
2024/03/20	10	49.02	0	0.00	48.60	10	1,781	0.56%
2024/03/15	2	50.70	0	0.00	49.20	2	2,003	0.10%
2024/03/14	1	48.50	1	49.80	50.40	0	2,298	0.00%
2024/03/07	2	46.80	2	47.15	47.85	0	2,455	0.00%
2024/03/06	12	46.78	2	47.40	47.20	10	2,445	0.41%
2024/03/05	10	46.55	0	0.00	46.90	10	2,444	0.41%
2024/03/01	2	47.55	0	0.00	48.40	2	2,468	0.08%
2024/02/29	53	47.90	0	0.00	48.35	53	2,476	2.14%
2024/02/22	1	48.20	1	47.85	48.40	0	2,550	0.00%
2024/02/21	1.3	46.63	0	0.00	46.80	1.3	2,567	0.05%
2024/02/20	0	0.00	4	47.20	46.30	-4	2,953	-0.14%
2024/02/19	0	0.00	1	45.85	45.80	-1	3,920	-0.03%
2024/02/15	1	44.25	0	0.00	44.00	1	4,913	0.02%
2024/01/24	0	0.00	2	45.80	45.80	-2	5,535	-0.04%
2024/01/23	2	45.80	0	0.00	45.80	2	5,527	0.04%
2024/01/15	0	0.00	1	47.15	47.05	-1	5,472	-0.02%
2024/01/12	1	48.00	1	47.50	47.15	0	5,462	0.00%
2024/01/11	3	48.27	0	0.00	48.40	3	5,447	0.06%
2024/01/10	2	47.75	175	49.00	47.70	-173	5,365	-3.22%	大賣/鉅額交易
2024/01/09	0	0.00	5	53.44	53.00	-5	5,272	-0.09%
2024/01/08	10	54.18	8	54.35	54.70	2	5,231	0.04%
2024/01/05	0	0.00	2	52.60	52.90	-2	5,171	-0.04%
2023/12/25	3	50.77	0	0.00	50.80	3	5,301	0.06%
2023/12/22	0	0.00	2	51.50	51.70	-2	5,281	-0.04%
2023/12/18	0.2	53.90	0	0.00	53.30	0.2	5,322	0.00%
2023/12/15	7	54.07	7	54.07	54.30	0	5,320	0.00%
2023/12/14	10	54.83	10	54.20	54.10	0	5,330	0.00%
2023/12/13	10	55.46	10	56.04	54.80	0	5,331	0.00%
2023/12/12	30.1	54.73	29	55.26	55.40	1.1	5,344	0.02%
2023/12/11	18	56.77	24	56.45	53.40	-6	5,343	-0.11%
2023/12/08	0	0.00	2	54.55	54.30	-2	5,410	-0.04%
2023/12/07	31	54.80	30	54.74	54.60	1	5,684	0.02%
2023/12/06	19	54.36	28	54.08	53.60	-9	5,699	-0.16%
2023/12/05	11	56.54	4	56.85	54.10	7	5,521	0.13%
2023/12/04	0	0.00	3	58.80	58.40	-3	5,467	-0.05%
2023/12/01	1	58.10	0	0.00	58.00	1	5,442	0.02%
2023/11/30	0	0.00	1	58.40	57.90	-1	5,423	-0.02%
2023/11/29	1	56.60	0	0.00	56.70	1	5,409	0.02%
2023/11/28	4	57.25	2	56.40	57.00	2	5,398	0.04%
2023/11/27	1.2	58.54	0	0.00	58.50	1.2	5,355	0.02%
2023/11/24	2	60.50	0	0.00	60.30	2	5,329	0.04%
2023/11/22	2	59.50	0	0.00	59.70	2	5,279	0.04%
2023/11/21	0	0.00	2	59.50	59.50	-2	5,262	-0.04%
2023/11/20	0	0.00	3	60.23	59.90	-3	5,234	-0.06%
2023/11/17	12	59.83	17	59.03	59.90	-5	5,179	-0.10%
2023/11/16	62.2	59.08	64	58.84	58.40	-1.8	4,788	-0.04%
2023/11/15	63	55.05	62	55.61	58.10	1	3,804	0.03%
2023/11/14	107	51.53	95	52.13	52.90	12	3,423	0.35%	大買/
2023/11/13	3	49.67	5	49.17	50.40	-2	2,790	-0.07%
2023/11/10	2	44.63	2	45.78	45.90	0	2,515	0.00%
2023/11/09	4	43.68	1	42.55	42.65	3	2,313	0.13%
2023/11/07	0	0.00	20	39.72	39.20	-20	2,174	-0.92%
2023/11/06	20	40.11	0	0.00	40.00	20	2,210	0.90%
2023/10/31	4	40.03	6	39.80	39.80	-2	2,271	-0.09%
2023/10/30	3	40.40	0	0.00	40.40	3	2,276	0.13%
2023/10/27	10	40.68	10	40.44	40.10	0	2,276	0.00%
2023/10/26	0	0.00	1	39.20	39.90	-1	2,273	-0.04%
2023/10/25	11	40.05	10	40.01	39.75	1	2,273	0.04%
2023/10/23	3	39.60	4	39.84	39.85	-1	2,274	-0.04%
2023/10/18	0	0.00	2	38.20	38.05	-2	2,285	-0.09%
2023/10/17	0	0.00	20	38.98	38.55	-20	2,279	-0.88%
2023/10/16	9	39.86	11	39.90	39.90	-2	2,265	-0.09%
2023/10/13	8	41.09	19	40.83	40.70	-11	2,286	-0.48%
2023/10/12	2	42.15	0	0.00	42.45	2	2,294	0.09%
2023/10/11	18	40.79	15	41.26	41.45	3	2,293	0.13%
2023/10/06	5	43.55	6	43.74	43.90	-1	2,227	-0.04%
2023/10/05	6	44.38	0	0.00	43.50	6	2,273	0.26%
2023/10/04	7	43.11	0	0.00	43.90	7	2,427	0.29%
2023/10/03	27	44.15	8	43.43	43.40	19	2,489	0.76%
2023/10/02	7	43.30	7	43.85	44.70	0	2,465	0.00%
2023/09/25	8	41.83	8	41.85	42.10	0	2,443	0.00%
2023/09/14	6	44.62	6	44.62	45.05	0	2,293	0.00%
2023/09/13	1	43.00	0	0.00	44.10	1	2,167	0.05%
2023/09/12	173	41.25	0	0.00	43.60	173	1,845	9.38%	大買/鉅額交易
2023/07/25	4	35.70	4	35.68	35.65	0	1,423	0.00%
2023/07/21	1	37.75	0	0.00	37.05	1	1,393	0.07%
2023/07/19	7	37.11	7	36.99	36.95	0	1,375	0.00%
2023/07/07	6	35.74	6	36.34	35.60	0	984	0.00%
2023/06/20	0	0.00	1	37.10	37.00	-1	785	-0.13%
2023/06/19	8	35.40	8	35.80	36.05	0	760	0.00%
2023/06/13	1	34.60	0	0.00	34.15	1	646	0.15%
2023/06/05	10	32.60	10	31.65	32.60	0	573	0.00%
2023/05/03	0	0.00	0.2	30.90	31.35	-0.2	558	-0.04%
2023/05/02	0	0.00	0.3	30.75	30.75	-0.3	543	-0.05%
2023/04/06	0	0.00	3	29.03	29.05	-3	546	-0.55%
2023/03/08	0	30.60	0	0.00	30.65	0	693	0.00%
2023/03/06	3	30.20	0	0.00	30.20	3	690	0.43%
2023/02/10	0	0.00	1	31.50	31.25	-1	664	-0.15%
2022/11/22	0	0.00	2	29.68	29.70	-2	676	-0.30%
2022/11/17	2	30.90	0	0.00	30.85	2	790	0.25%
2022/10/28	0	0.00	5	27.85	27.80	-5	857	-0.58%
2022/10/13	0	0.00	2	27.95	27.60	-2	1,017	-0.20%
2022/10/12	2	28.05	0	0.00	28.05	2	1,050	0.19%
2022/10/11	2	28.23	2	28.20	28.05	0	1,104	0.00%
2022/10/04	0	0.00	2	29.65	29.65	-2	1,358	-0.15%
2022/10/03	4	29.00	2	29.30	29.00	2	1,383	0.14%
2022/09/30	1	29.10	1	29.10	29.80	0	1,386	0.00%
2022/09/29	0	0.00	1	29.65	29.65	-1	1,390	-0.07%
2022/09/28	2	29.90	2	29.40	28.75	0	1,386	0.00%
2022/09/26	1	31.00	3	31.30	30.80	-2	1,377	-0.15%
2022/09/23	3	33.00	2	33.40	32.20	1	1,380	0.07%
2022/09/22	1	32.50	1	32.85	33.45	0	1,384	0.00%
2022/09/21	2	33.15	0	0.00	33.15	2	1,384	0.14%
2022/09/20	0	0.00	2	33.45	33.20	-2	1,384	-0.14%
2022/09/19	2	33.00	2	33.10	32.85	0	1,384	0.00%
2022/09/15	0	0.00	2	34.80	34.80	-2	1,386	-0.14%
2022/09/14	2	34.20	0	0.00	34.25	2	1,392	0.14%
2022/09/13	4	34.89	5	35.32	34.85	-1	1,402	-0.07%
2022/09/12	0	0.00	4	34.23	34.90	-4	1,416	-0.28%
2022/09/08	0	0.00	14	31.97	33.70	-14	1,424	-0.98%
2022/09/07	2	31.80	0	0.00	31.50	2	1,437	0.14%
2022/09/06	6	32.63	12	33.37	32.50	-6	1,441	-0.42%
2022/09/02	3	34.82	4	34.83	34.50	-1	1,434	-0.07%
2022/09/01	2	34.05	1	34.50	34.40	1	1,421	0.07%
2022/08/31	0	0.00	1	34.55	34.40	-1	1,438	-0.07%
2022/08/29	2	33.25	1	33.35	33.30	1	1,451	0.07%
2022/08/26	5	34.98	6	36.50	34.50	-1	1,448	-0.07%
2022/08/23	0	0.00	4.1	33.17	33.15	-4.1	1,342	-0.31%
2022/08/22	8	34.11	0	0.00	33.50	8	1,349	0.59%
2022/08/19	5	33.29	0	0.00	33.15	5	1,349	0.37%
2022/08/17	3	33.27	0	0.00	33.40	3	1,359	0.22%
2022/08/16	0	0.00	5	32.63	32.50	-5	1,360	-0.37%
2022/08/15	6	32.38	0	0.00	32.55	6	1,357	0.44%
2022/08/12	4	31.64	8	31.70	31.80	-4	1,352	-0.30%
2022/08/11	12	30.92	0	0.00	31.30	12	1,353	0.89%
2022/08/10	6	30.30	0	0.00	30.75	6	1,352	0.44%
2022/03/04	0	43.60	0	0.00	43.55	0	1,624	0.00%
2022/01/26	3	44.57	162	44.66	44.40	-159	1,186	-13.41%	大賣/鉅額交易
2022/01/24	0.1	47.00	20	46.67	46.45	-19.9	1,090	-1.83%
2022/01/21	0	0.00	5	48.32	48.20	-5	1,034	-0.48%
2022/01/18	0.5	52.50	0	0.00	52.30	0.5	973	0.05%
2022/01/13	0.2	52.20	0	0.00	52.50	0.2	948	0.02%
2022/01/07	4	53.55	1	53.00	52.00	3	903	0.33%
2022/01/06	1	56.00	0	0.00	55.90	1	827	0.12%
2022/01/03	1	56.00	0	0.00	55.90	1	800	0.12%
2021/12/30	1	57.20	0	0.00	56.50	1	792	0.13%
2021/12/21	1	57.40	0	0.00	57.50	1	761	0.13%
2021/12/13	3	57.50	0	0.00	57.00	3	672	0.45%
2021/12/08	0	0.00	1	59.50	59.50	-1	602	-0.17%
2021/12/07	1.1	58.60	1	59.10	59.00	0.1	604	0.02%
2021/12/06	2	60.20	1	60.30	60.30	1	562	0.18%
2021/12/03	0.5	63.00	0	0.00	62.90	0.5	530	0.09%
2021/11/26	0	0.00	8	64.20	64.10	-8	500	-1.60%
2021/11/25	8	65.60	0	0.00	65.40	8	496	1.61%
2021/11/11	2	64.75	0	0.00	64.80	2	513	0.39%
2021/11/10	5	65.54	0	0.00	65.30	5	519	0.96%
2021/11/09	1	64.10	4	64.70	65.20	-3	517	-0.58%
2021/11/08	2	63.85	0	0.00	63.90	2	519	0.38%
2021/11/05	0	0.00	4	65.65	65.80	-4	516	-0.77%
2021/10/22	12	65.81	1	66.10	65.70	11	723	1.52%
2021/10/13	0	0.00	2	65.60	65.20	-2	934	-0.21%
2021/10/04	0	0.00	5	65.14	65.40	-5	1,129	-0.44%
2021/10/01	0	0.00	6	68.50	68.30	-6	1,123	-0.53%
2021/09/30	0	0.00	16	69.49	69.60	-16	1,131	-1.41%
2021/09/28	0	0.00	1	70.50	70.50	-1	1,152	-0.09%
2021/09/17	0	0.00	1	70.20	70.00	-1	1,268	-0.08%
2021/09/07	0	0.00	3	70.30	70.30	-3	1,407	-0.21%
2021/09/02	0	0.00	1	71.00	71.00	-1	1,452	-0.07%
2021/08/25	0	0.00	2	71.60	70.70	-2	1,581	-0.13%
2021/08/20	0	0.00	3	69.87	70.00	-3	1,666	-0.18%
2021/08/19	2	70.40	1	70.10	70.10	1	1,719	0.06%
2021/08/18	1	69.40	0	0.00	71.90	1	1,756	0.06%
2021/08/17	0	0.00	1	69.90	69.90	-1	1,766	-0.06%
2021/08/16	0	0.00	5	70.04	70.00	-5	1,783	-0.28%
2021/08/13	0	0.00	1	72.00	72.00	-1	1,799	-0.06%
2021/08/12	64	73.02	0	0.00	73.50	64	1,807	3.54%
2021/08/11	116	73.47	2	73.50	73.00	114	1,828	6.24%	大買/鉅額交易
2021/08/10	4	73.55	0	0.00	73.10	4	1,855	0.22%
2021/08/09	0.3	77.30	0	0.00	77.00	0.3	1,857	0.02%
2021/08/04	8	81.38	8	81.61	80.80	0	2,001	0.00%
2021/07/30	0	0.00	4	77.40	77.10	-4	2,398	-0.17%
2021/07/21	1	84.70	2	85.25	84.40	-1	2,646	-0.04%
2021/07/20	3	83.67	0.2	83.80	83.60	2.8	2,616	0.11%
2021/07/19	1	84.60	0	0.00	84.30	1	2,597	0.04%
2021/07/13	0.2	83.40	0	0.00	83.40	0.2	2,758	0.01%
2021/07/12	1	84.30	1	81.90	82.30	0	2,754	0.00%
2021/07/07	0	0.00	0.8	78.00	77.90	-0.8	2,886	-0.03%
2021/07/01	2	78.90	2	78.55	77.60	0	3,285	0.00%
2021/06/30	0.1	79.10	2	79.05	78.90	-1.9	3,422	-0.06%
2021/06/29	0	0.00	11	80.39	79.20	-11	3,595	-0.31%
2021/06/28	9.4	80.84	0	0.00	80.50	9.4	3,608	0.26%
2021/06/25	5	82.84	0	0.00	82.20	5	3,582	0.14%
2021/06/24	0	0.00	1	79.20	78.80	-1	3,551	-0.03%
2021/06/10	0.1	77.80	0	0.00	76.60	0.1	4,079	0.00%
2021/06/09	0	0.00	1	79.10	79.60	-1	4,120	-0.02%
2021/06/04	0.2	78.69	0	0.00	79.20	0.2	4,762	0.00%
2021/06/03	1	78.10	2	78.20	78.30	-1	4,759	-0.02%
2021/06/02	1	79.70	1	80.00	79.70	0	4,767	0.00%
2021/05/31	0	0.00	8	77.93	77.40	-8	4,755	-0.17%
2021/05/28	0	0.00	0	77.50	78.00	0	4,749	0.00%
2021/05/27	4	76.13	10	73.20	77.00	-6	4,796	-0.13%
2021/05/26	13	72.91	1	73.30	73.00	12	4,784	0.25%
2021/05/25	5	70.10	0	0.00	70.30	5	4,789	0.10%
2021/05/19	0	0.00	1	66.30	67.00	-1	5,007	-0.02%
2021/05/18	0	0.00	2	64.50	67.20	-2	5,222	-0.04%
2021/05/17	3	64.83	1	67.40	63.10	2	5,225	0.04%
2021/05/13	1	67.30	7	67.90	68.60	-6	5,213	-0.12%
2021/05/12	7	67.77	6	69.43	67.40	1	5,194	0.02%
2021/05/11	2	76.85	1	71.70	71.50	1	5,147	0.02%
2021/05/10	5	79.86	4	79.73	78.80	1	5,120	0.02%
2021/05/07	13	77.33	13	77.73	78.30	0	5,115	0.00%
2021/05/05	1	95.10	0	0.00	92.80	1	4,875	0.02%
2021/05/04	1	90.80	100	93.63	94.20	-99	4,813	-2.06%
2021/05/03	2	95.20	0	0.00	91.50	2	4,735	0.04%
2021/04/29	2	94.20	2	94.00	94.00	0	4,693	0.00%
2021/04/28	3	93.00	2	94.00	93.40	1	4,658	0.02%
2021/04/26	100	90.50	20	90.29	90.30	80	4,689	1.71%
2021/04/22	10	87.80	0	0.00	88.00	10	4,700	0.21%
2021/04/21	0	0.00	1	90.50	89.80	-1	4,659	-0.02%
2021/04/19	4	89.70	3	89.27	89.00	1	4,635	0.02%
2021/04/14	2	91.15	1	92.60	90.80	1	4,471	0.02%
2021/04/13	5	93.46	1	96.90	92.00	4	4,402	0.09%
2021/04/12	22	98.17	10	98.88	95.90	12	4,308	0.28%
2021/04/09	28	105.29	9	105.67	106.50	19	4,142	0.46%
2021/04/08	3	101.00	0	0.00	103.50	3	4,036	0.07%
2021/04/07	3	100.93	4	100.15	99.60	-1	3,966	-0.03%
2021/04/06	16	99.54	16	99.76	100.00	0	3,914	0.00%
2021/04/01	1	99.40	1	98.00	98.00	0	3,769	0.00%
2021/03/31	5	96.26	2	94.95	94.30	3	3,590	0.08%
2021/03/30	0	0.00	3	94.80	95.20	-3	3,562	-0.08%
2021/03/29	8	95.00	4	94.85	95.30	4	3,595	0.11%
2021/03/26	0	0.00	3	94.70	92.60	-3	3,589	-0.08%
2021/03/24	3	92.57	3	94.50	93.50	0	3,561	0.00%
2021/03/23	3	93.70	0	0.00	93.50	3	3,565	0.08%
2021/03/19	4	96.00	7	94.96	93.40	-3	3,513	-0.09%
2021/03/18	4	94.38	3	93.90	94.90	1	3,434	0.03%
2021/03/17	2	94.55	2	94.45	93.20	0	3,405	0.00%
2021/03/16	8	95.46	15	95.09	92.50	-7	3,349	-0.21%
2021/03/15	3	92.50	2	92.40	92.60	1	3,179	0.03%
2021/03/12	49	92.56	55	92.90	92.00	-6	3,144	-0.19%
2021/03/11	31	91.14	25	91.18	93.40	6	3,004	0.20%
2021/03/10	15	86.61	9	87.64	86.70	6	2,639	0.23%
2021/03/09	1	83.00	1	82.40	82.60	0	2,491	0.00%
2021/03/05	0	0.00	14	82.00	81.90	-14	2,459	-0.57%
2021/03/04	9	81.80	0	0.00	81.80	9	2,459	0.37%
2021/03/03	4	82.80	2	82.00	82.10	2	2,462	0.08%
2021/03/02	9	82.80	16	82.96	83.90	-7	2,444	-0.29%
2021/02/25	1	84.70	1	82.90	82.70	0	2,325	0.00%
2021/02/22	14	86.21	4	87.73	86.70	10	2,208	0.45%
2021/02/19	3	87.80	1	88.80	88.00	2	2,162	0.09%
2021/02/18	12	83.15	17	83.54	86.10	-5	2,051	-0.24%
2021/02/17	1	79.10	0	0.00	79.10	1	1,811	0.06%
2021/02/05	2	78.60	2	78.20	77.70	0	1,774	0.00%
2021/02/02	0	0.00	2	77.00	76.80	-2	1,850	-0.11%
2021/01/29	1	78.80	1	76.90	73.60	0	1,749	0.00%
2021/01/28	0	0.00	9	74.81	74.70	-9	1,688	-0.53%
2021/01/22	0	0.00	2	73.40	73.60	-2	1,720	-0.12%
2021/01/21	0	0.00	10	72.60	73.60	-10	1,722	-0.58%
2021/01/20	0	0.00	2	73.50	73.30	-2	1,713	-0.12%
2021/01/19	4	78.18	0	0.00	77.60	4	1,667	0.24%
2021/01/11	10	77.10	0	0.00	75.20	10	1,631	0.61%
2021/01/07	0	0.00	10	74.00	73.70	-10	1,657	-0.60%
2021/01/06	10	73.40	0	0.00	72.40	10	1,664	0.60%
2021/01/05	0	0.00	1	73.20	73.10	-1	1,669	-0.06%
2020/12/29	0	0.00	11	72.19	71.90	-11	1,753	-0.63%
2020/12/28	5	72.78	0	0.00	72.50	5	1,759	0.28%
2020/12/25	0	0.00	4	73.25	73.20	-4	1,764	-0.23%
2020/12/24	0	0.00	5	73.50	73.50	-5	1,783	-0.28%
2020/12/22	0	0.00	4	75.60	74.50	-4	1,821	-0.22%
2020/12/21	0	0.00	3	77.80	77.80	-3	1,846	-0.16%
2020/12/17	2	79.15	1	77.50	77.50	1	1,914	0.05%
2020/12/15	8	77.39	0	0.00	76.70	8	1,952	0.41%
2020/12/14	5	78.80	1	78.40	78.40	4	2,041	0.20%
2020/12/11	0	0.00	1	77.00	76.80	-1	2,073	-0.05%
2020/12/09	2	74.25	2	74.70	75.20	0	2,129	0.00%
2020/12/08	1	74.40	0	0.00	75.00	1	2,182	0.05%
2020/12/07	1	73.50	0	0.00	73.30	1	2,380	0.04%
2020/12/02	1	76.50	0	0.00	76.40	1	2,614	0.04%
2020/11/25	0	0.00	2	77.80	77.70	-2	3,583	-0.06%
2020/11/23	9	77.94	10	77.80	77.70	-1	3,734	-0.03%
2020/11/20	5	77.80	1	77.00	77.80	4	3,763	0.11%
2020/11/19	0	0.00	1	77.80	77.20	-1	3,872	-0.03%
2020/11/18	4	77.03	0	0.00	77.30	4	4,010	0.10%
2020/11/13	1	77.00	0	0.00	77.20	1	4,203	0.02%
2020/11/12	1	78.70	1	77.50	77.70	0	4,252	0.00%
2020/11/11	3	78.13	3	78.20	78.30	0	4,291	0.00%
2020/11/10	1	77.00	50	77.80	76.70	-49	4,273	-1.15%
2020/11/09	1	82.30	0	0.00	82.30	1	4,175	0.02%
2020/11/03	0	0.00	1	78.70	79.30	-1	4,375	-0.02%
2020/10/23	5	81.40	5	82.40	82.10	0	5,132	0.00%
2020/10/16	10	82.55	5	81.62	80.80	5	5,625	0.09%
2020/10/15	2	83.00	10	85.20	83.00	-8	5,718	-0.14%
2020/10/14	7	86.56	7	86.51	86.30	0	5,697	0.00%
2020/10/13	1	84.10	0	0.00	85.20	1	5,700	0.02%
2020/10/12	10	86.50	0	0.00	85.10	10	5,708	0.18%
2020/10/08	0	0.00	1	85.90	85.90	-1	5,754	-0.02%
2020/10/07	1	86.10	0	0.00	86.10	1	5,774	0.02%
2020/10/06	7	85.30	0	0.00	87.40	7	5,817	0.12%
2020/09/29	1	81.40	3	83.17	81.30	-2	5,862	-0.03%
2020/09/28	0	0.00	1	82.40	82.40	-1	5,873	-0.02%
2020/09/24	9	83.32	0	0.00	82.20	9	5,847	0.15%
2020/09/23	9	86.57	5	85.16	85.90	4	5,840	0.07%
2020/09/22	3	87.70	2	88.00	87.10	1	5,868	0.02%
2020/09/21	0	0.00	2	88.60	87.50	-2	5,867	-0.03%
2020/09/18	5	87.08	14	87.74	88.30	-9	5,862	-0.15%
2020/09/17	24	86.84	6	86.40	86.20	18	5,831	0.31%
2020/09/16	1	89.10	0	0.00	89.00	1	5,752	0.02%
2020/09/15	6	91.90	11	91.74	91.50	-5	5,736	-0.09%
2020/09/14	3	91.47	7	90.66	90.70	-4	5,758	-0.07%
2020/09/11	48	93.08	5	91.20	91.30	43	5,721	0.75%
2020/09/10	48	95.73	33	94.35	92.60	15	5,703	0.26%
2020/09/09	7	96.76	9	97.52	97.00	-2	5,681	-0.04%
2020/09/08	4	95.53	3	94.77	94.20	1	5,669	0.02%
2020/09/07	7	96.33	2	95.70	94.00	5	5,679	0.09%
2020/09/04	2	96.70	1	96.20	96.30	1	5,677	0.02%
2020/09/03	16	100.06	20	98.87	99.00	-4	5,592	-0.07%
2020/09/02	38	98.41	37	97.69	97.20	1	5,483	0.02%
2020/09/01	15	98.95	20	99.57	97.30	-5	5,390	-0.09%
2020/08/31	32	96.33	76	99.27	100.50	-44	5,159	-0.85%
2020/08/28	13	92.49	12	91.78	91.50	1	4,848	0.02%
2020/08/27	0	0.00	1	90.90	89.10	-1	4,882	-0.02%
2020/08/26	1	89.70	1	91.00	89.70	0	4,910	0.00%
2020/08/25	27	89.66	24	89.93	90.30	3	4,936	0.06%
2020/08/24	12	90.77	16	90.76	91.80	-4	4,898	-0.08%
2020/08/21	3	85.47	15	85.52	86.00	-12	4,829	-0.25%
2020/08/20	38	86.07	45	82.85	83.00	-7	4,863	-0.14%
2020/08/19	15	90.29	8	90.76	88.00	7	4,959	0.14%
2020/08/18	3	88.47	0	0.00	87.80	3	5,041	0.06%
2020/08/13	2	86.50	16	85.81	85.50	-14	5,137	-0.27%
2020/08/12	2	84.00	1	84.00	84.30	1	5,126	0.02%
2020/08/11	13	86.79	18	86.03	84.70	-5	5,144	-0.10%
2020/08/10	21	88.90	26	90.68	86.90	-5	5,118	-0.10%
2020/08/07	21	89.84	8	90.10	91.00	13	5,029	0.26%
2020/08/06	10	89.86	52	91.06	89.20	-42	5,064	-0.83%
2020/08/05	31	89.41	34	89.91	90.00	-3	5,118	-0.06%
2020/08/04	137	89.35	125	88.97	90.00	12	5,081	0.24%	大買/大賣/
2020/08/03	59	84.87	30	84.89	86.80	29	4,878	0.59%
2020/07/31	9	81.72	8	80.93	80.50	1	4,986	0.02%
2020/07/30	17	79.46	16	79.48	80.00	1	5,023	0.02%
2020/07/29	5	80.70	0	0.00	78.70	5	5,046	0.10%
2020/07/28	19	82.15	22	81.65	78.60	-3	5,072	-0.06%
2020/07/27	32	84.68	31	85.12	84.10	1	5,221	0.02%
2020/07/24	98	85.44	133	85.83	85.70	-35	5,315	-0.66%	大賣/
2020/07/23	39	82.13	51	82.75	83.00	-12	5,285	-0.23%
2020/07/22	17	83.04	4	83.65	83.20	13	5,397	0.24%
2020/07/21	48	81.31	5	80.54	81.90	43	5,366	0.80%
2020/07/17	0	0.00	4	75.95	75.20	-4	5,418	-0.07%
2020/07/16	2	77.65	0	0.00	77.70	2	5,625	0.04%
2020/07/15	0	0.00	1	78.70	78.80	-1	5,822	-0.02%
2020/07/13	2	80.20	3	80.17	80.90	-1	5,984	-0.02%
2020/07/10	6	80.07	0	0.00	77.40	6	6,003	0.10%
2020/07/08	0	0.00	10	80.00	81.10	-10	5,984	-0.17%
2020/07/07	0	0.00	6	79.33	79.80	-6	5,967	-0.10%
2020/07/03	2	78.90	9	79.21	78.90	-7	5,959	-0.12%
2020/07/02	12	80.93	1	79.90	79.90	11	5,955	0.18%
2020/07/01	5	79.46	0	0.00	79.30	5	5,920	0.08%
2020/06/29	0	0.00	10	80.00	80.00	-10	5,830	-0.17%
2020/06/24	1	82.20	0	0.00	81.90	1	5,822	0.02%
2020/06/23	0	0.00	1	83.70	82.30	-1	5,828	-0.02%
2020/06/22	13	84.13	1	83.40	82.60	12	5,826	0.21%
2020/06/19	5	87.20	3	86.30	85.90	2	5,806	0.03%
2020/06/18	2	85.30	5	85.26	85.50	-3	5,780	-0.05%
2020/06/17	4	85.00	1	85.00	84.50	3	5,766	0.05%
2020/06/16	37	86.70	32	85.76	86.20	5	5,763	0.09%
2020/06/15	8	82.88	3	82.80	84.00	5	5,562	0.09%
2020/06/12	1	76.00	6	80.03	80.70	-5	5,423	-0.09%
2020/06/11	2	80.00	2	79.75	78.30	0	5,378	0.00%
2020/06/10	0	0.00	1	80.90	80.70	-1	5,368	-0.02%
2020/06/09	1	80.20	3	81.53	80.10	-2	5,378	-0.04%
2020/06/08	12	81.07	2	81.05	80.00	10	5,365	0.19%
2020/06/05	6	81.13	6	80.42	81.10	0	5,338	0.00%
2020/06/04	1	81.40	3	80.77	80.50	-2	5,307	-0.04%
2020/06/03	30	81.48	27	82.67	80.50	3	5,293	0.06%
2020/06/02	0	0.00	2	79.60	80.50	-2	5,126	-0.04%
2020/05/29	32	79.37	11	80.34	80.40	21	5,101	0.41%
2020/05/28	24	80.31	8	77.91	77.60	16	5,040	0.32%
2020/05/27	11	78.52	12	78.90	79.00	-1	4,977	-0.02%
2020/05/26	10	80.07	6	80.20	77.20	4	4,919	0.08%
2020/05/25	7	77.66	23	77.47	77.90	-16	4,729	-0.34%
2020/05/22	6	74.48	11	74.49	74.20	-5	4,554	-0.11%
2020/05/21	17	74.29	39	73.83	74.20	-22	4,462	-0.49%
2020/05/20	1	71.60	1	70.70	70.80	0	4,358	0.00%
2020/05/19	4	70.80	0	0.00	70.40	4	4,342	0.09%
2020/05/18	19	70.08	2	71.10	70.90	17	4,309	0.39%
2020/05/15	0	0.00	2	67.70	68.50	-2	4,249	-0.05%
2020/05/14	1	70.00	0	0.00	69.10	1	4,212	0.02%
2020/05/13	2	72.75	2	71.65	72.10	0	4,160	0.00%
2020/05/12	8	70.10	6	71.18	69.90	2	4,062	0.05%
2020/05/11	6	73.25	2	73.00	73.00	4	3,921	0.10%
2020/05/08	8	77.15	6	75.35	74.80	2	3,852	0.05%
2020/05/07	21	76.06	16	78.20	76.00	5	3,739	0.13%
2020/05/06	5	73.44	6	73.10	73.10	-1	3,472	-0.03%
2020/05/05	4	73.10	4	71.85	71.60	0	3,392	0.00%
2020/05/04	2	72.30	2	72.60	72.10	0	3,337	0.00%
2020/04/30	38	73.38	21	72.75	72.20	17	3,268	0.52%
2020/04/29	10	70.91	10	71.27	73.00	0	3,049	0.00%
2020/04/28	31	69.72	24	67.84	68.50	7	2,870	0.24%
2020/04/27	9	64.18	15	66.44	68.20	-6	2,663	-0.23%
2020/04/23	4	65.15	4	66.48	63.80	0	2,445	0.00%
2020/04/22	8	64.69	12	64.58	65.20	-4	2,337	-0.17%
2020/04/21	17	66.22	10	64.45	64.10	7	2,246	0.31%
2020/04/20	12	61.94	18	61.88	66.50	-6	2,019	-0.30%
2020/04/17	16	60.04	8	60.15	60.50	8	1,803	0.44%
2020/04/16	2	55.75	0	0.00	56.70	2	1,665	0.12%
2020/04/13	0	0.00	30	45.53	45.50	-30	1,435	-2.09%
2020/04/07	30	43.55	0	0.00	43.10	30	1,334	2.25%
2020/04/06	0	0.00	2	42.05	42.15	-2	1,301	-0.15%
2020/03/25	2	41.58	0	0.00	41.15	2	1,213	0.16%
2020/03/23	0	0.00	69	36.04	36.00	-69	1,139	-6.05%
2020/03/20	0	0.00	31	41.66	40.00	-31	1,120	-2.77%
2020/03/12	0	0.00	1	50.80	49.85	-1	1,002	-0.10%
2020/03/09	1	56.40	1	55.80	55.20	0	954	0.00%
2020/03/06	1	59.70	5	59.54	59.30	-4	936	-0.43%
2020/03/05	1	61.30	0	0.00	61.00	1	972	0.10%
2020/03/04	3	57.20	1	56.90	57.50	2	928	0.22%
2020/02/06	0	0.00	1	63.00	63.60	-1	1,221	-0.08%
2020/02/05	1	62.00	0	0.00	61.70	1	1,229	0.08%
2020/02/04	0	0.00	1	63.00	63.00	-1	1,220	-0.08%
2020/01/14	1	71.60	0	0.00	71.80	1	1,186	0.08%
2020/01/09	0	0.00	1	72.20	72.20	-1	1,174	-0.09%
2020/01/02	10	72.16	0	0.00	72.00	10	1,236	0.81%
2019/12/31	46	71.35	0	0.00	71.40	46	1,242	3.70%
2019/12/25	1	71.00	0	0.00	71.00	1	1,355	0.07%
2019/12/20	1	72.60	0	0.00	72.00	1	1,578	0.06%
2019/12/16	0	0.00	1	72.10	73.90	-1	1,645	-0.06%
2019/12/13	1	73.00	0	0.00	72.60	1	1,638	0.06%
2019/12/06	0	0.00	1	76.50	76.00	-1	1,635	-0.06%
2019/12/02	2	75.35	0	0.00	74.90	2	1,710	0.12%
2019/11/28	1	80.50	0	0.00	80.30	1	1,687	0.06%
2019/11/26	0	0.00	3	82.73	81.60	-3	1,731	-0.17%
2019/11/25	2	82.50	2	82.20	82.60	0	1,723	0.00%
2019/11/13	1	80.40	1	80.80	81.00	0	1,866	0.00%
2019/11/08	3	83.00	1	83.30	83.70	2	2,154	0.09%
2019/11/07	1	78.20	3	78.80	78.50	-2	2,152	-0.09%
2019/10/23	45	84.59	0	0.00	83.70	45	2,170	2.07%
2019/10/18	0	0.00	1	85.70	85.20	-1	2,214	-0.05%
2019/10/02	6	87.70	6	87.20	87.10	0	2,467	0.00%
2019/09/27	2	91.75	2	91.20	89.00	0	2,440	0.00%
2019/09/26	10	97.09	23	97.12	97.50	-13	2,362	-0.55%
2019/09/25	0	0.00	1	93.30	94.50	-1	2,265	-0.04%
2019/09/12	13	92.25	0	0.00	91.30	13	2,502	0.52%
2019/09/10	1	91.70	0	0.00	91.70	1	2,516	0.04%
2019/09/09	1	93.20	1	92.80	92.90	0	2,493	0.00%
2019/09/06	0	0.00	20	91.33	92.60	-20	2,482	-0.81%
2019/09/05	0	0.00	2	89.40	89.10	-2	2,458	-0.08%
2019/09/04	1	89.00	0	0.00	88.60	1	2,496	0.04%
2019/09/02	1	89.00	1	88.20	89.30	0	2,638	0.00%
2019/08/29	21	89.90	1	90.40	90.10	20	2,612	0.77%
2019/08/26	10	93.68	10	94.72	95.00	0	2,589	0.00%
2019/08/20	4	96.00	2	95.10	94.10	2	2,699	0.07%
2019/08/19	1	95.80	1	97.90	95.70	0	2,786	0.00%
2019/08/16	1	98.70	0	0.00	97.70	1	2,833	0.04%
2019/08/15	1	100.50	1	103.50	100.50	0	2,858	0.00%
2019/08/14	8	103.00	9	103.28	102.50	-1	2,815	-0.04%
2019/08/13	1	96.50	103	94.70	98.10	-102	2,699	-3.78%	大賣/鉅額交易
2019/08/12	1	91.90	1	90.80	91.00	0	2,654	0.00%
2019/08/08	7	89.10	7	89.70	90.50	0	2,592	0.00%
2019/08/02	3	91.43	3	89.70	89.20	0	2,805	0.00%
2019/08/01	2	91.35	2	91.50	92.00	0	2,797	0.00%
2019/07/29	1	89.50	1	89.40	89.20	0	2,777	0.00%
2019/07/26	2	89.40	2	89.40	88.90	0	2,806	0.00%
2019/07/25	2	88.00	2	88.00	88.20	0	2,837	0.00%
2019/07/24	2	88.50	2	88.20	88.10	0	2,940	0.00%
2019/07/22	6	89.50	6	90.00	88.90	0	2,957	0.00%
2019/07/19	0	0.00	1	91.20	90.70	-1	2,959	-0.03%
2019/07/18	2	91.20	2	92.00	91.60	0	2,947	0.00%
2019/07/17	0	0.00	1	90.20	90.00	-1	2,872	-0.03%
2019/07/16	4	89.58	2	89.70	88.10	2	2,832	0.07%
2019/07/11	0	0.00	1	87.70	87.20	-1	2,789	-0.04%
2019/07/10	7	87.23	7	87.46	87.70	0	2,795	0.00%
2019/07/09	2	88.30	0	0.00	89.40	2	2,771	0.07%
2019/07/03	8	86.10	0	0.00	86.40	8	2,939	0.27%
2019/07/01	5	84.26	1	84.60	85.20	4	2,970	0.13%
2019/06/28	13	87.84	13	87.03	84.60	0	2,991	0.00%
2019/06/27	2	84.50	4	85.68	85.60	-2	2,969	-0.07%
2019/06/26	1	83.40	1	84.10	86.10	0	3,022	0.00%
2019/06/21	0	0.00	1	85.00	84.10	-1	3,080	-0.03%
2019/06/19	2	83.60	0	0.00	84.30	2	3,097	0.06%
2019/06/18	0	0.00	4	82.95	82.60	-4	3,099	-0.13%
2019/06/17	4	82.90	0	0.00	82.70	4	3,112	0.13%
2019/06/14	2	83.60	2	82.80	82.80	0	3,130	0.00%
2019/06/13	0	0.00	3	83.00	82.50	-3	3,156	-0.10%
2019/06/12	6	84.97	3	84.47	84.20	3	3,287	0.09%
2019/06/11	5	85.14	6	85.47	86.00	-1	3,430	-0.03%
2019/06/10	6	80.53	4	82.50	83.40	2	3,396	0.06%
2019/06/06	2	80.30	1	80.50	80.70	1	3,392	0.03%
2019/06/03	1	79.00	0	0.00	79.00	1	3,665	0.03%
2019/05/29	2	81.90	13	81.80	81.90	-11	3,972	-0.28%
2019/05/28	2	83.15	6	81.77	81.30	-4	3,983	-0.10%
2019/05/27	7	84.51	10	84.43	83.80	-3	4,070	-0.07%
2019/05/24	9	82.22	20	82.54	83.00	-11	4,160	-0.26%
2019/05/23	3	80.50	2	80.00	81.70	1	4,084	0.02%
2019/05/22	1	79.50	0	0.00	78.10	1	4,059	0.02%
2019/05/21	1	76.60	0	0.00	77.60	1	4,033	0.02%
2019/05/20	3	77.50	0	0.00	77.60	3	4,070	0.07%
2019/05/17	0	0.00	1	77.60	78.00	-1	4,072	-0.02%
2019/05/16	1	75.20	0	0.00	74.70	1	4,061	0.02%
2019/05/15	8	73.96	0	0.00	73.00	8	4,120	0.19%
2019/05/14	1	70.00	1	70.60	73.40	0	4,251	0.00%
2019/05/13	1	72.60	1	73.50	72.80	0	4,326	0.00%
2019/05/10	4	79.75	6	78.15	76.60	-2	4,416	-0.05%
2019/05/03	0	0.00	1	73.90	74.90	-1	5,098	-0.02%
2019/05/02	1	72.80	1	73.40	72.80	0	5,156	0.00%
2019/04/30	3	73.17	0	0.00	71.60	3	5,309	0.06%
2019/04/29	2	78.75	1	79.00	78.20	1	5,294	0.02%
2019/04/26	0	0.00	1	80.50	80.50	-1	5,312	-0.02%
2019/04/25	1	81.30	0	0.00	80.20	1	5,325	0.02%
2019/04/24	0	0.00	1	79.70	78.80	-1	5,328	-0.02%
2019/04/23	1	78.50	0	0.00	78.30	1	5,343	0.02%
2019/04/17	20	80.81	0	0.00	80.10	20	5,633	0.36%
2019/04/16	30	81.07	0	0.00	80.40	30	5,702	0.53%
2019/04/15	50	81.08	0	0.00	82.00	50	5,755	0.87%
2019/04/12	1	78.10	3	78.30	80.20	-2	5,814	-0.03%
2019/04/11	2	79.10	2	82.50	79.10	0	5,911	0.00%
2019/04/09	0	0.00	1	79.80	79.80	-1	5,951	-0.02%
2019/04/03	3	79.70	1	80.00	79.10	2	6,035	0.03%
2019/04/01	5	79.48	4	80.08	78.90	1	6,058	0.02%
2019/03/29	2	83.95	17	86.05	83.10	-15	5,958	-0.25%
2019/03/28	15	85.50	0	0.00	86.00	15	6,004	0.25%
2019/03/21	1	88.70	0	0.00	88.50	1	6,520	0.02%
2019/03/20	0	0.00	1	91.20	91.00	-1	6,728	-0.01%
2019/03/18	1	90.60	0	0.00	89.80	1	7,301	0.01%
2019/03/15	47	90.41	2	89.20	88.60	45	7,432	0.61%
2019/03/14	17	90.66	17	90.08	90.90	0	7,547	0.00%
2019/03/12	0	0.00	1	85.20	85.60	-1	7,806	-0.01%
2019/03/11	1	83.60	0	0.00	83.90	1	7,974	0.01%
2019/03/08	0	0.00	95	86.18	84.90	-95	8,033	-1.18%
2019/03/06	3	92.50	2	93.00	93.10	1	7,917	0.01%
2019/03/04	2	90.50	4	90.95	91.50	-2	7,753	-0.03%
2019/02/26	2	90.40	0	0.00	86.90	2	7,599	0.03%
2019/02/25	0	0.00	2	86.35	88.30	-2	7,497	-0.03%
2019/02/21	6	84.07	6	84.78	83.80	0	7,504	0.00%
2019/02/20	15	84.30	17	83.86	84.30	-2	7,546	-0.03%
2019/02/19	2	82.90	1	84.90	82.80	1	7,795	0.01%
2019/02/18	1	83.30	0	0.00	82.80	1	7,779	0.01%
2019/02/14	1	85.70	1	87.30	85.60	0	7,741	0.00%
2019/02/13	1	85.60	0	0.00	85.60	1	7,681	0.01%
2019/02/11	6	91.48	4	91.33	88.90	2	7,517	0.03%
2019/01/30	2	88.40	2	89.20	89.10	0	7,427	0.00%
2019/01/29	2	86.00	2	86.00	86.00	0	7,390	0.00%
2019/01/28	1	87.00	2	86.15	84.00	-1	7,335	-0.01%
2019/01/25	6	85.42	6	85.05	85.20	0	7,308	0.00%
2019/01/24	23	81.35	22	80.78	82.70	1	7,151	0.01%
2019/01/23	0	0.00	1	77.00	77.50	-1	6,938	-0.01%
2019/01/22	1	75.60	1	75.50	76.50	0	6,905	0.00%
2019/01/21	3	73.87	3	73.87	74.00	0	6,766	0.00%
2019/01/16	0	0.00	3	71.20	69.80	-3	6,762	-0.04%
2019/01/11	5	68.32	3	68.97	68.50	2	6,887	0.03%
2019/01/10	1	73.30	0	0.00	72.10	1	6,751	0.01%
2019/01/09	1	74.30	4	73.93	73.20	-3	6,765	-0.04%
2019/01/08	0	0.00	2	73.20	73.80	-2	6,799	-0.03%
2019/01/07	2	72.35	4	73.08	73.60	-2	6,832	-0.03%
2019/01/04	1	71.90	1	71.30	71.30	0	6,861	0.00%
2019/01/03	9	72.79	3	73.53	73.90	6	6,852	0.09%
2019/01/02	0	0.00	1	71.00	71.20	-1	6,753	-0.01%
2018/12/28	3	70.97	4	71.25	71.50	-1	6,786	-0.01%
2018/12/27	1	68.90	2	69.40	69.50	-1	6,767	-0.01%
2018/12/25	2	66.10	0	0.00	68.90	2	6,888	0.03%
2018/12/24	1	68.40	0	0.00	68.10	1	7,064	0.01%
2018/12/22	2	70.00	2	69.60	70.00	0	7,171	0.00%
2018/12/21	2	68.75	4	71.40	72.00	-2	7,392	-0.03%
2018/12/20	3	68.67	4	68.20	69.00	-1	7,565	-0.01%
2018/12/19	3	70.40	52	70.52	68.30	-49	7,539	-0.65%
2018/12/18	4	75.18	2	75.55	74.60	2	7,394	0.03%
2018/12/17	1	75.80	0	0.00	75.00	1	7,391	0.01%
2018/12/14	18	76.02	21	75.40	74.90	-3	7,314	-0.04%
2018/12/13	3	75.60	12	76.18	77.00	-9	7,241	-0.12%
2018/12/12	20	75.99	39	74.35	74.00	-19	7,067	-0.27%
2018/12/11	7	71.41	9	70.77	72.90	-2	6,712	-0.03%
2018/12/10	19	68.24	2	68.75	69.70	17	6,583	0.26%
2018/12/07	12	67.82	30	66.91	69.00	-18	6,438	-0.28%
2018/12/06	27	63.30	14	64.59	65.00	13	6,190	0.21%
2018/12/05	7	63.34	1	63.70	64.30	6	6,011	0.10%
2018/12/04	11	60.76	10	61.31	62.00	1	5,777	0.02%
2018/11/29	15	56.59	1	57.30	56.60	14	5,621	0.25%
2018/11/28	82	56.68	0	0.00	55.90	82	5,625	1.46%
2018/11/27	3	55.57	0	0.00	56.60	3	5,600	0.05%
2018/11/21	2	57.30	2	57.00	57.00	0	5,503	0.00%
2018/11/20	11	57.85	112	58.14	57.90	-101	5,439	-1.86%	大賣/鉅額交易
2018/11/19	1	55.50	8	55.33	56.90	-7	5,338	-0.13%
2018/11/16	16	56.38	16	57.09	54.50	0	5,253	0.00%
2018/11/15	1	53.00	21	54.41	54.20	-20	4,965	-0.40%
2018/11/14	1	54.30	1	54.80	54.80	0	4,923	0.00%
2018/11/13	1	52.80	9	54.51	55.60	-8	4,902	-0.16%
2018/11/09	5	54.80	2	54.80	54.60	3	4,895	0.06%
2018/11/07	8	52.30	5	53.40	53.60	3	4,861	0.06%
2018/11/06	6	56.47	14	55.62	51.90	-8	4,891	-0.16%
2018/11/05	1	54.20	15	53.94	54.80	-14	4,855	-0.29%
2018/11/02	3	53.70	3	54.30	53.70	0	4,915	0.00%
2018/11/01	0	0.00	7	53.20	52.80	-7	4,858	-0.14%
2018/10/31	5	52.60	5	51.92	52.30	0	4,843	0.00%
2018/10/30	1	50.60	17	50.62	50.50	-16	4,822	-0.33%
2018/10/26	1	48.50	2	48.75	48.75	-1	4,780	-0.02%
2018/10/22	7	53.97	2	54.15	53.90	5	5,075	0.10%
2018/10/19	5	53.76	5	53.70	54.30	0	5,027	0.00%
2018/10/17	0	0.00	3	52.60	51.60	-3	5,044	-0.06%
2018/10/16	1	53.20	0	0.00	52.00	1	5,100	0.02%
2018/10/15	1	51.80	1	51.60	52.30	0	5,019	0.00%
2018/10/12	6	48.42	5	48.30	50.30	1	4,964	0.02%
2018/10/11	3	45.00	0	0.00	45.85	3	4,975	0.06%
2018/10/09	1	48.35	1	48.95	49.15	0	5,136	0.00%
2018/10/08	5	46.41	4	46.04	46.75	1	5,247	0.02%
2018/10/05	3	48.88	3	48.52	48.20	0	5,226	0.00%
2018/10/03	7	50.55	44	50.46	49.80	-37	5,002	-0.74%
2018/10/02	32	53.48	2	56.10	52.20	30	4,807	0.62%
2018/10/01	30	56.90	8	58.00	58.00	22	4,553	0.48%
2018/09/28	4	56.75	2	56.85	57.60	2	4,405	0.05%
2018/09/27	10	55.32	3	57.60	57.60	7	4,125	0.17%
2018/09/11	9	43.50	11	44.87	43.55	-2	3,285	-0.06%
2018/09/07	1	48.85	0	0.00	48.85	1	3,192	0.03%
2018/09/06	1	51.70	2	51.05	51.00	-1	3,160	-0.03%
2018/09/05	11	53.46	0	0.00	53.10	11	3,102	0.35%
2018/08/24	1	45.15	1	45.60	45.60	0	2,883	0.00%
2018/08/23	0	0.00	5	47.60	47.55	-5	2,894	-0.17%
2018/08/22	5	49.35	0	0.00	49.00	5	2,879	0.17%
2018/08/17	0	0.00	3	50.93	50.20	-3	2,854	-0.11%
2018/08/16	3	50.30	0	0.00	50.00	3	2,813	0.11%
2018/08/15	0	0.00	1	49.80	49.80	-1	2,795	-0.04%
2018/08/14	1	51.80	7	51.10	51.10	-6	2,802	-0.21%
2018/08/13	1	53.00	22	50.06	51.00	-21	2,785	-0.75%
2018/08/10	1	54.40	1	54.30	54.30	0	2,749	0.00%
2018/08/09	3	53.37	3	54.33	55.80	0	2,661	0.00%
2018/08/08	1	53.70	0	0.00	52.50	1	2,573	0.04%
2018/08/07	0	0.00	5	52.38	52.90	-5	2,566	-0.19%
2018/08/06	3	54.57	1	53.50	53.50	2	2,553	0.08%
2018/08/03	4	55.75	3	55.80	55.10	1	2,541	0.04%
2018/08/01	0	0.00	44	55.88	55.30	-44	2,531	-1.74%
2018/07/30	4	54.28	6	55.07	56.70	-2	2,388	-0.08%
2018/07/27	20	56.00	0	0.00	54.50	20	2,274	0.88%
2018/07/26	0	0.00	2	51.90	52.10	-2	2,063	-0.10%
2018/07/25	1	51.90	1	51.70	51.80	0	2,026	0.00%
2018/07/24	4	52.05	3	51.67	51.00	1	1,968	0.05%
2018/07/23	1	50.70	1	50.60	51.30	0	1,865	0.00%
2018/07/19	2	49.33	21	49.35	49.85	-19	1,736	-1.09%
2018/07/18	22	48.67	0	0.00	50.00	22	1,711	1.29%
2018/07/17	11	49.05	5.3	49.61	49.20	5.7	1,624	0.35%
2018/07/16	2	45.55	1	46.70	48.00	1	1,439	0.07%
2018/07/13	0	0.00	7	40.80	43.65	-7	1,376	-0.51%
2018/07/06	6	39.05	0	0.00	39.15	6	1,422	0.42%
2018/07/05	0	0.00	5	40.00	39.80	-5	1,443	-0.35%
2018/07/03	0	0.00	8	41.32	40.95	-8	1,538	-0.52%
2018/06/28	6	40.50	0	0.00	40.10	6	1,545	0.39%
2018/06/27	5	39.35	0	0.00	39.35	5	1,534	0.33%
2018/06/26	2	39.75	0	0.00	40.00	2	1,537	0.13%
2018/06/06	0	0.00	1	39.50	39.65	-1	1,749	-0.06%
2018/05/31	1	41.50	0	0.00	41.40	1	1,899	0.05%
2018/05/30	0	0.00	3	38.60	38.60	-3	1,857	-0.16%
2018/05/25	3	39.20	0	0.00	39.85	3	1,886	0.16%
2018/05/23	0.2	38.55	0	0.00	38.50	0.2	1,942	0.01%
2018/05/22	0.1	38.35	0	0.00	38.45	0.1	1,988	0.01%
2018/05/18	0	0.00	5	40.14	39.90	-5	1,976	-0.25%
2018/05/17	5	42.20	0	0.00	41.90	5	1,981	0.25%
2018/05/14	3	42.80	0	0.00	43.15	3	2,059	0.15%
2018/05/09	1	43.80	0	0.00	41.70	1	2,040	0.05%
2018/05/04	1	46.00	3	45.43	45.10	-2	2,057	-0.10%
2018/05/02	0	0.00	2.2	43.96	44.20	-2.2	2,078	-0.10%
2018/04/30	0	0.00	0.4	44.00	44.15	-0.4	2,094	-0.02%
2018/04/24	2	43.60	2	45.25	45.10	0	2,142	0.00%
2018/04/23	0	0.00	1	48.10	47.25	-1	2,131	-0.05%
2018/04/20	9	49.95	8	49.30	49.00	1	2,135	0.05%
2018/04/19	5	48.85	5	49.85	49.85	0	2,076	0.00%
2018/04/18	0	0.00	7	46.69	46.30	-7	1,996	-0.35%
2018/04/17	0	0.00	5	46.15	45.95	-5	2,016	-0.25%
2018/04/13	5	48.30	0	0.00	46.85	5	2,211	0.23%
2018/03/27	4	42.28	4	41.85	42.00	0	2,677	0.00%
2018/03/26	0	0.00	80	39.78	40.50	-80	2,712	-2.95%
2018/03/23	1	39.45	1	40.10	40.20	0	2,830	0.00%
2018/03/22	1	43.20	0	0.00	43.40	1	2,776	0.04%
2018/03/21	0	0.00	2	46.45	45.70	-2	2,788	-0.07%
2018/03/19	0	0.00	1	46.05	45.30	-1	2,858	-0.03%
2018/03/09	1	47.20	1	46.60	46.60	0	3,301	0.00%
2018/03/08	2	47.73	3	47.32	47.45	-1	3,334	-0.03%
2018/03/07	4	48.28	0	0.00	48.00	4	3,415	0.12%
2018/02/23	64	46.34	0	0.00	45.00	64	3,575	1.79%
2018/02/21	5	41.44	1	41.75	41.90	4	3,614	0.11%
2018/02/12	11	38.95	0	0.00	39.10	11	3,599	0.31%
2018/02/07	0	0.00	8	39.84	39.70	-8	3,596	-0.22%
2018/02/06	5	40.00	5	39.75	39.75	0	3,658	0.00%
2018/01/25	0	0.00	2	46.35	46.20	-2	3,873	-0.05%
2018/01/24	0	0.00	1	46.65	46.50	-1	4,002	-0.02%
2018/01/22	1	47.05	2	47.18	46.90	-1	4,237	-0.02%
2018/01/18	5	46.90	4	46.95	46.80	1	4,299	0.02%
2018/01/17	0	0.00	3	47.25	47.15	-3	4,408	-0.07%
2018/01/11	0	0.00	4	46.50	48.05	-4	5,094	-0.08%
2018/01/09	1	48.30	7	47.46	47.20	-6	5,241	-0.11%
2018/01/05	0	0.00	1	55.00	54.50	-1	5,068	-0.02%
2018/01/04	3	51.50	0	0.00	50.80	3	5,033	0.06%
2018/01/03	1	51.80	0	0.00	51.00	1	5,119	0.02%
2018/01/02	0	0.00	2	52.50	52.30	-2	5,233	-0.04%