力山 (1515)-永豐金-中壢券商分點個股進出

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
46.80
漲跌
▲0.30
漲幅
+0.65%
成交量
966張
產業
上市電機機械類股
345人加入追蹤

立即追蹤
本地時間:13:30

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

力山 (1515)籌碼相關－永豐金-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中壢券商分點個股進出
永豐金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1	46.65	0	0.00	46.80	1	2,009	0.05%
2024/05/15	1	47.15	0	0.00	46.50	1	2,029	0.05%
2024/05/10	1	46.60	4	46.30	46.10	-3	1,970	-0.15%
2024/05/09	6	50.20	6	53.17	49.05	0	1,882	0.00%
2024/05/08	4	52.60	0	0.00	52.60	4	1,763	0.23%
2024/05/02	1	50.00	0	0.00	50.80	1	1,639	0.06%
2024/04/30	10	50.20	0	0.00	50.50	10	1,639	0.61%
2024/04/29	0	0.00	14	51.93	51.70	-14	1,627	-0.86%
2024/04/26	0	0.00	5	49.08	48.85	-5	1,563	-0.32%
2024/04/22	1	48.20	0	0.00	48.30	1	1,579	0.06%
2024/04/19	10	49.51	5	47.80	48.40	5	1,586	0.32%
2024/04/18	6	50.42	0	0.00	50.10	6	1,590	0.38%
2024/04/17	0	0.00	5	50.20	49.65	-5	1,660	-0.30%
2024/04/16	8	47.73	0	0.00	47.60	8	1,761	0.45%
2024/04/15	0	0.00	2	50.00	49.40	-2	1,793	-0.11%
2024/04/11	5	49.50	5	51.40	50.00	0	1,898	0.00%
2024/04/10	2	52.10	20.1	52.00	51.00	-18.1	1,877	-0.96%
2024/04/08	0	0.00	0	47.75	47.05	0	1,786	0.00%
2024/04/02	12	48.25	0	0.00	47.00	12	1,789	0.67%
2024/04/01	0	0.00	1	49.90	50.40	-1	1,741	-0.06%
2024/03/29	0.1	49.50	0	0.00	49.70	0.1	1,743	0.00%
2024/03/28	15	49.53	0	0.00	49.70	15	1,767	0.85%
2024/03/27	0	0.00	6	50.28	49.70	-6	1,768	-0.34%
2024/03/26	5	49.00	0	0.00	49.45	5	1,773	0.28%
2024/03/22	1	51.90	10	50.90	51.20	-9	1,776	-0.51%
2024/03/20	10	49.00	0	0.00	48.60	10	1,781	0.56%
2024/03/18	0	49.60	10	50.40	49.45	-10	1,868	-0.53%
2024/03/13	10	49.20	0	0.00	49.05	10	2,322	0.43%
2024/03/12	0	0.00	15	51.50	51.00	-15	2,371	-0.63%
2024/03/11	1	50.60	1	50.60	50.60	0	2,478	0.00%
2024/03/08	0	0.00	2	46.85	46.75	-2	2,449	-0.08%
2024/03/07	2	48.15	0	0.00	47.85	2	2,455	0.08%
2024/03/01	0	47.85	0	0.00	48.40	0	2,468	0.00%
2024/02/22	1	47.65	2	48.33	48.40	-1	2,550	-0.04%
2024/02/19	1	45.90	0	0.00	45.80	1	3,920	0.03%
2024/01/17	0	0.00	3	46.10	45.60	-3	5,492	-0.05%
2024/01/16	3	46.40	0	0.00	46.60	3	5,481	0.05%
2024/01/12	10	47.15	1	47.25	47.15	9	5,462	0.16%
2024/01/11	4	48.94	5	48.83	48.40	-1	5,447	-0.02%
2024/01/10	3	47.83	0	0.00	47.70	3	5,365	0.06%
2024/01/09	2	52.40	2	52.60	53.00	0	5,272	0.00%
2024/01/08	3	54.50	5	53.50	54.70	-2	5,231	-0.04%
2024/01/05	15	52.83	10	53.20	52.90	5	5,171	0.10%
2023/12/27	1	51.50	0	0.00	51.00	1	5,237	0.02%
2023/12/25	1	51.50	0	0.00	50.80	1	5,301	0.02%
2023/12/21	0	0.00	0	52.50	51.90	0	5,282	0.00%
2023/12/19	5	52.80	0	0.00	52.70	5	5,305	0.09%
2023/12/13	5	54.80	1.5	55.13	54.80	3.5	5,331	0.06%
2023/12/12	1	55.40	0	0.00	55.40	1	5,344	0.02%
2023/12/11	13.5	57.50	14	58.46	53.40	-0.5	5,343	-0.01%
2023/12/08	2	54.30	1	54.90	54.30	1	5,410	0.02%
2023/12/07	3	54.40	0	0.00	54.60	3	5,684	0.05%
2023/12/06	2	52.50	7	54.57	53.60	-5	5,699	-0.09%
2023/12/05	2	56.00	0	0.00	54.10	2	5,521	0.04%
2023/11/30	0	0.00	2	58.00	57.90	-2	5,423	-0.04%
2023/11/29	1	56.90	0	0.00	56.70	1	5,409	0.02%
2023/11/27	0	0.00	10	59.70	58.50	-10	5,355	-0.19%
2023/11/24	0	0.00	1	60.50	60.30	-1	5,329	-0.02%
2023/11/23	3	59.50	2	59.40	60.20	1	5,299	0.02%
2023/11/22	1	59.30	0	0.00	59.70	1	5,279	0.02%
2023/11/20	0	0.00	1	59.99	59.90	-1	5,234	-0.02%
2023/11/17	18.1	59.51	15	59.04	59.90	3.1	5,179	0.06%
2023/11/16	197	58.49	195	58.63	58.40	2	4,788	0.04%	大買/大賣/
2023/11/15	7	57.44	11	56.70	58.10	-4	3,804	-0.11%
2023/11/14	7	52.60	5	52.06	52.90	2	3,423	0.06%
2023/11/13	2	49.55	7	50.19	50.40	-5	2,790	-0.18%
2023/11/10	3	45.28	7	45.50	45.90	-4	2,515	-0.16%
2023/10/26	0	0.00	1	39.95	39.90	-1	2,273	-0.04%
2023/10/23	0	0.00	1	40.00	39.85	-1	2,274	-0.04%
2023/10/17	5	39.20	0	0.00	38.55	5	2,279	0.22%
2023/10/13	0	0.00	2	40.70	40.70	-2	2,286	-0.09%
2023/10/03	0	0.00	2	43.28	43.40	-2	2,489	-0.08%
2023/09/28	2	42.83	0	0.00	42.95	2	2,443	0.08%
2023/09/27	1	41.50	0	0.00	41.85	1	2,419	0.04%
2023/09/22	1	41.10	1	41.05	41.20	0	2,424	0.00%
2023/09/18	1	43.95	1	43.50	43.15	0	2,373	0.00%
2023/09/15	10	44.35	0	0.00	44.75	10	2,344	0.43%
2023/09/14	1	44.30	1	43.50	45.05	0	2,293	0.00%
2023/09/13	9	43.31	7	43.29	44.10	2	2,167	0.09%
2023/09/12	5	42.59	8	43.19	43.60	-3	1,845	-0.16%
2023/09/05	1	36.50	0	0.00	36.30	1	1,524	0.07%
2023/08/15	0	0.00	5	38.50	38.50	-5	1,572	-0.32%
2023/08/14	2	37.40	0	0.00	37.00	2	1,548	0.13%
2023/08/10	3	39.10	0	0.00	38.55	3	1,499	0.20%
2023/08/07	0	0.00	12	38.77	38.50	-12	1,434	-0.84%
2023/08/01	0	0.00	5	36.20	36.20	-5	1,376	-0.36%
2023/07/28	0	0.00	2	35.20	35.35	-2	1,387	-0.14%
2023/07/24	5	35.65	0	0.00	35.30	5	1,418	0.35%
2023/07/18	3	37.25	0	0.00	36.90	3	1,367	0.22%
2023/07/13	4	37.90	0	0.00	37.65	4	1,300	0.31%
2023/07/12	5	38.36	0	0.00	37.85	5	1,282	0.39%
2023/07/11	2	40.48	2	40.13	39.25	0	1,226	0.00%
2023/07/10	3	37.95	3	38.30	39.15	0	1,061	0.00%
2023/07/06	0	0.00	1	36.95	36.35	-1	975	-0.10%
2023/07/05	0	0.00	6	35.52	35.65	-6	939	-0.64%
2023/07/04	5	35.25	0	0.00	35.15	5	929	0.54%
2023/06/20	0	0.00	1	37.10	37.00	-1	785	-0.13%
2023/06/16	1	35.20	0	0.00	36.30	1	742	0.13%
2023/06/14	0	0.00	2	33.25	33.80	-2	662	-0.30%
2023/06/13	1	34.50	1	34.15	34.15	0	646	0.00%
2023/06/12	3	33.62	2	33.70	34.05	1	617	0.16%
2023/06/09	0	0.00	1	33.40	33.35	-1	605	-0.17%
2023/06/08	0	0.00	10	33.40	33.40	-10	615	-1.62%
2023/06/07	3	32.98	3	32.75	33.20	0	604	0.00%
2023/06/05	2	32.70	2	31.60	32.60	0	573	0.00%
2023/06/02	12	30.45	0	0.00	30.85	12	520	2.31%
2023/05/24	0	0.00	1	29.80	29.90	-1	516	-0.19%
2023/05/03	0	0.00	1	31.25	31.35	-1	558	-0.18%
2023/04/17	0	0.00	0	29.60	29.85	0	561	0.00%
2023/04/11	1	29.10	0	0.00	29.25	1	547	0.18%
2023/03/29	0	0.00	2	29.00	29.15	-2	565	-0.35%
2023/03/27	0	0.00	1	29.35	29.25	-1	573	-0.17%
2023/03/21	0.2	29.30	0	0.00	29.40	0.2	593	0.03%
2023/03/09	1	30.25	0	0.00	30.10	1	659	0.15%
2023/03/08	0	30.60	0	0.00	30.65	0	693	0.00%
2023/02/16	2	32.40	0	0.00	31.85	2	669	0.30%
2022/12/16	0	0.00	1	32.65	32.70	-1	667	-0.15%
2022/12/01	0	0.00	15	31.06	31.70	-15	674	-2.23%
2022/10/14	0	0.00	3	28.35	28.25	-3	989	-0.30%
2022/10/04	3	29.67	0	0.00	29.65	3	1,358	0.22%
2022/09/14	1	34.20	1	34.25	34.25	0	1,392	0.00%
2022/09/13	2	35.18	2	34.85	34.85	0	1,402	0.00%
2022/09/06	0	0.00	1	32.75	32.50	-1	1,441	-0.07%
2022/09/02	1	34.70	0	0.00	34.50	1	1,434	0.07%
2022/08/29	0	0.00	16	33.43	33.30	-16	1,451	-1.10%
2022/08/26	22	35.60	5	35.05	34.50	17	1,448	1.17%
2022/08/01	0	0.00	4	34.20	34.00	-4	1,317	-0.30%
2022/07/28	1	32.45	0	0.00	32.20	1	1,294	0.08%
2022/07/26	0	0.00	1	33.40	32.50	-1	1,289	-0.08%
2022/07/22	1	33.70	0	0.00	33.40	1	1,267	0.08%
2022/07/19	5	33.49	3	32.95	32.55	2	1,227	0.16%
2022/07/18	9	34.98	8	34.51	34.40	1	1,193	0.08%
2022/07/15	6	34.83	6	35.43	36.05	0	1,142	0.00%
2022/07/14	1	32.90	1	34.60	34.70	0	1,006	0.00%
2022/06/21	0	0.00	1	28.55	29.10	-1	865	-0.12%
2022/06/20	1	28.30	0	0.00	27.40	1	870	0.11%
2022/06/14	0.3	35.00	0	0.00	34.00	0.3	832	0.03%
2022/05/12	0.3	36.70	0	0.00	36.15	0.3	961	0.03%
2022/05/09	0	37.50	0	0.00	37.10	0	1,122	0.00%
2022/04/22	0	0.00	10	42.12	42.05	-10	1,454	-0.69%
2022/04/19	0	0.00	1	42.00	42.00	-1	1,455	-0.07%
2022/04/13	1	42.00	0	0.00	42.35	1	1,564	0.06%
2022/04/07	0.2	43.00	0	0.00	42.80	0.2	1,584	0.01%
2022/03/29	0	0.00	6	45.63	45.40	-6	1,579	-0.38%
2022/03/25	8	46.48	4	45.55	45.40	4	1,592	0.25%
2022/03/24	11	46.93	6	47.43	47.25	5	1,583	0.32%
2022/03/23	2	47.45	13	47.43	47.45	-11	1,588	-0.69%
2022/03/21	5	45.31	3	45.90	45.90	2	1,584	0.13%
2022/03/16	1	43.40	0	0.00	43.35	1	1,605	0.06%
2022/02/25	0	0.00	1	41.70	42.75	-1	1,612	-0.06%
2022/02/22	0	0.00	1	43.35	43.10	-1	1,572	-0.06%
2022/02/18	3	44.50	1	44.45	44.80	2	1,553	0.13%
2022/02/15	2	45.28	10	44.42	44.30	-8	1,521	-0.53%
2022/02/10	1	45.10	5	45.00	45.20	-4	1,471	-0.27%
2022/02/09	4	45.84	31	46.05	46.75	-27	1,432	-1.89%
2022/02/08	0	0.00	9	41.94	43.60	-9	1,345	-0.67%
2022/02/07	0	0.00	21	45.65	45.65	-21	1,226	-1.71%
2022/01/26	1	44.40	1	44.35	44.40	0	1,186	0.00%
2022/01/25	34	46.16	101	47.35	45.95	-67	1,133	-5.91%	大賣/
2022/01/24	181	47.54	48	47.96	46.45	133	1,090	12.20%	大買/鉅額交易
2022/01/13	0	0.00	1	52.20	52.50	-1	948	-0.11%
2022/01/10	2	53.20	1	53.90	54.00	1	932	0.11%
2022/01/07	2	52.50	3	53.63	52.00	-1	903	-0.11%
2022/01/05	1	56.60	0	0.00	56.10	1	819	0.12%
2022/01/04	1	56.10	1	56.90	56.50	0	817	0.00%
2021/12/30	1	56.80	0	0.00	56.50	1	792	0.13%
2021/12/29	1	57.60	0	0.00	57.30	1	778	0.13%
2021/12/28	1	57.40	0	0.00	57.50	1	774	0.13%
2021/12/17	0	0.00	3	57.20	56.40	-3	729	-0.41%
2021/12/13	3	56.60	0	0.00	57.00	3	672	0.45%
2021/12/07	2	58.90	0	0.00	59.00	2	604	0.33%
2021/12/06	10	60.30	0	0.00	60.30	10	562	1.78%
2021/11/29	0	0.00	6	63.40	64.00	-6	503	-1.19%
2021/11/25	0	0.00	10	65.60	65.40	-10	496	-2.02%
2021/11/23	10	64.10	0	0.00	64.00	10	491	2.03%
2021/11/17	1	65.10	0	0.00	64.50	1	504	0.20%
2021/11/11	1	64.80	0	0.00	64.80	1	513	0.19%
2021/11/10	0	0.00	1	66.30	65.30	-1	519	-0.19%
2021/11/08	1	63.70	0	0.00	63.90	1	519	0.19%
2021/10/19	0	0.00	1	67.10	66.80	-1	774	-0.13%
2021/10/15	1	66.20	0	0.00	66.10	1	865	0.12%
2021/10/13	1	65.40	0	0.00	65.20	1	934	0.11%
2021/10/04	0	0.00	2	66.70	65.40	-2	1,129	-0.18%
2021/10/01	6	68.83	4	69.50	68.30	2	1,123	0.18%
2021/09/29	4	69.55	4	69.83	69.50	0	1,140	0.00%
2021/09/23	1	68.70	0	0.00	69.20	1	1,196	0.08%
2021/09/22	0	0.00	1	68.60	68.30	-1	1,223	-0.08%
2021/09/13	1	71.30	0	0.00	71.30	1	1,378	0.07%
2021/09/10	2	71.80	2	73.00	71.50	0	1,392	0.00%
2021/08/30	4	71.10	0	0.00	71.00	4	1,516	0.26%
2021/08/10	2	73.20	0.1	73.80	73.10	1.9	1,855	0.10%
2021/08/09	1	77.50	1	78.90	77.00	0	1,857	0.00%
2021/08/06	3	77.97	1	77.50	77.70	2	1,905	0.10%
2021/08/05	1	77.60	4	78.28	78.00	-3	1,943	-0.15%
2021/08/04	2	81.60	5	80.96	80.80	-3	2,001	-0.15%
2021/08/03	2	78.00	0	0.00	77.70	2	2,083	0.10%
2021/07/29	1	78.10	1	78.80	77.90	0	2,424	0.00%
2021/07/28	1	77.90	1	78.90	77.90	0	2,486	0.00%
2021/07/27	0	0.00	2	79.10	78.30	-2	2,563	-0.08%
2021/07/26	0	0.00	3	80.00	79.90	-3	2,596	-0.12%
2021/07/23	0	0.00	6	82.00	81.00	-6	2,630	-0.23%
2021/07/22	5	83.70	11	83.63	82.20	-6	2,660	-0.23%
2021/07/20	2	82.80	0	0.00	83.60	2	2,616	0.08%
2021/07/19	0	0.00	2	83.60	84.30	-2	2,597	-0.08%
2021/07/16	5	83.30	0	0.00	83.50	5	2,611	0.19%
2021/07/15	6	83.00	0	0.00	83.00	6	2,618	0.23%
2021/07/14	0.1	82.50	0	0.00	82.00	0.1	2,642	0.00%
2021/07/13	0	0.00	7	83.40	83.40	-7	2,758	-0.25%
2021/07/12	0	0.00	1	83.50	82.30	-1	2,754	-0.04%
2021/07/05	2	79.35	1	79.10	79.10	1	3,159	0.03%
2021/07/02	2	78.80	3	78.40	78.90	-1	3,225	-0.03%
2021/07/01	1	79.30	0	0.00	77.60	1	3,285	0.03%
2021/06/29	0	0.00	1	79.80	79.20	-1	3,595	-0.03%
2021/06/28	6	80.38	2	80.80	80.50	4	3,608	0.11%
2021/06/25	3	81.00	1	82.00	82.20	2	3,582	0.06%
2021/06/24	1	78.80	1	78.80	78.80	0	3,551	0.00%
2021/06/23	1	78.30	1	79.00	78.60	0	3,572	0.00%
2021/06/22	2	77.40	2	76.60	76.60	0	3,572	0.00%
2021/06/21	1	77.20	0	0.00	77.30	1	3,597	0.03%
2021/06/18	0	0.00	26	78.00	78.90	-26	3,625	-0.72%
2021/06/10	1	77.20	0	0.00	76.60	1	4,079	0.02%
2021/06/09	2	79.05	0	0.00	79.60	2	4,120	0.05%
2021/06/07	1	78.20	0	0.00	78.20	1	4,623	0.02%
2021/06/04	0	0.00	2	79.45	79.20	-2	4,762	-0.04%
2021/06/03	4	78.50	0	0.00	78.30	4	4,759	0.08%
2021/06/02	1	79.80	1	79.90	79.70	0	4,767	0.00%
2021/06/01	0	78.50	0	0.00	78.70	0	4,753	0.00%
2021/05/31	11	78.35	0	0.00	77.40	11	4,755	0.23%
2021/05/28	3	78.07	3	77.53	78.00	0	4,749	0.00%
2021/05/27	6	76.75	0	0.00	77.00	6	4,796	0.13%
2021/05/25	5	69.80	0	0.00	70.30	5	4,789	0.10%
2021/05/24	2	69.90	0	0.00	69.50	2	4,793	0.04%
2021/05/18	0	0.00	6	64.27	67.20	-6	5,222	-0.11%
2021/05/14	0	0.00	1	71.00	70.10	-1	5,210	-0.02%
2021/05/13	1	67.30	1	69.30	68.60	0	5,213	0.00%
2021/05/12	9	67.64	0	0.00	67.40	9	5,194	0.17%
2021/05/11	2	73.00	5	71.10	71.50	-3	5,147	-0.06%
2021/05/10	5	78.68	3	78.63	78.80	2	5,120	0.04%
2021/05/07	19	77.66	11	77.79	78.30	8	5,115	0.16%
2021/05/06	1	83.60	0	0.00	83.60	1	4,894	0.02%
2021/05/05	9	94.14	18	95.19	92.80	-9	4,875	-0.18%
2021/05/04	3	92.30	3	92.83	94.20	0	4,813	0.00%
2021/05/03	8	93.89	7	94.19	91.50	1	4,735	0.02%
2021/04/29	11	93.75	7	94.67	94.00	4	4,693	0.09%
2021/04/28	15	93.07	21	90.72	93.40	-6	4,658	-0.13%
2021/04/27	1	90.00	0	0.00	90.30	1	4,653	0.02%
2021/04/26	5	89.60	30	89.70	90.30	-25	4,689	-0.53%
2021/04/23	6	88.82	1	88.70	88.70	5	4,705	0.11%
2021/04/22	5	89.20	2	88.10	88.00	3	4,700	0.06%
2021/04/21	11	89.71	1	89.60	89.80	10	4,659	0.21%
2021/04/19	33	89.18	11	88.92	89.00	22	4,635	0.47%
2021/04/16	3	94.70	1	95.30	95.30	2	4,540	0.04%
2021/04/15	2	93.50	10	90.80	93.50	-8	4,499	-0.18%
2021/04/14	15	90.08	0	0.00	90.80	15	4,471	0.34%
2021/04/13	12	94.49	22	93.22	92.00	-10	4,402	-0.23%
2021/04/12	25	97.86	11	99.20	95.90	14	4,308	0.32%
2021/04/09	8	104.31	8	104.25	106.50	0	4,142	0.00%
2021/04/08	1	103.00	1	103.50	103.50	0	4,036	0.00%
2021/04/07	3	100.00	1	99.60	99.60	2	3,966	0.05%
2021/04/06	4	98.13	1	100.00	100.00	3	3,914	0.08%
2021/04/01	0	0.00	8	97.78	98.00	-8	3,769	-0.21%
2021/03/31	8	96.00	1	94.30	94.30	7	3,590	0.19%
2021/03/30	2	94.90	2	94.70	95.20	0	3,562	0.00%
2021/03/29	0	0.00	29	94.16	95.30	-29	3,595	-0.81%
2021/03/26	10	93.25	10	94.18	92.60	0	3,589	0.00%
2021/03/25	37	92.95	0	0.00	93.20	37	3,564	1.04%
2021/03/24	0	0.00	9	94.13	93.50	-9	3,561	-0.25%
2021/03/23	5	91.72	2	93.60	93.50	3	3,565	0.08%
2021/03/22	0	0.00	3	92.30	91.60	-3	3,532	-0.08%
2021/03/19	14	94.04	2	95.30	93.40	12	3,513	0.34%
2021/03/18	2	93.90	13.2	94.16	94.90	-11.2	3,434	-0.32%
2021/03/17	9	93.54	8	93.98	93.20	1	3,405	0.03%
2021/03/16	0	0.00	3	95.40	92.50	-3	3,349	-0.09%
2021/03/15	13	92.65	3	92.97	92.60	10	3,179	0.31%
2021/03/12	13	92.01	15	92.86	92.00	-2	3,144	-0.06%
2021/03/11	88	89.92	117	90.27	93.40	-29	3,004	-0.97%	大賣/
2021/03/10	35	85.37	31	86.02	86.70	4	2,639	0.15%
2021/03/02	1	81.80	1	84.90	83.90	0	2,444	0.00%
2021/02/26	1	81.50	0	0.00	81.20	1	2,359	0.04%
2021/02/23	8	83.54	2	83.30	83.20	6	2,268	0.26%
2021/02/22	15	86.56	2	86.60	86.70	13	2,208	0.59%
2021/02/19	4.2	85.56	1	88.50	88.00	3.2	2,162	0.15%
2021/02/18	1	81.00	8	86.06	86.10	-7	2,051	-0.34%
2021/02/17	2	78.50	0	0.00	79.10	2	1,811	0.11%
2021/02/04	0	0.00	13	78.08	78.20	-13	1,752	-0.74%
2021/02/02	1	76.40	0	0.00	76.80	1	1,850	0.05%
2021/01/29	7	74.30	19	77.85	73.60	-12	1,749	-0.69%
2021/01/25	0	0.00	1	75.30	75.40	-1	1,731	-0.06%
2021/01/20	1	72.80	0	0.00	73.30	1	1,713	0.06%
2021/01/19	2	78.30	0	0.00	77.60	2	1,667	0.12%
2021/01/18	0	0.00	1	77.60	77.30	-1	1,623	-0.06%
2021/01/12	1	75.80	0	0.00	76.00	1	1,637	0.06%
2021/01/11	11	75.31	0	0.00	75.20	11	1,631	0.67%
2021/01/07	0	0.00	6	73.67	73.70	-6	1,657	-0.36%
2021/01/05	1	73.30	0	0.00	73.10	1	1,669	0.06%
2020/12/31	0	0.00	3	73.47	72.80	-3	1,707	-0.18%
2020/12/25	1	73.70	0	0.00	73.20	1	1,764	0.06%
2020/12/23	7	72.97	0	0.00	72.70	7	1,805	0.39%
2020/12/22	0	0.00	1	76.60	74.50	-1	1,821	-0.05%
2020/12/18	1	78.00	2	77.90	78.20	-1	1,879	-0.05%
2020/12/15	3	77.80	0	0.00	76.70	3	1,952	0.15%
2020/12/11	0	0.00	1	76.60	76.80	-1	2,073	-0.05%
2020/12/08	1	74.50	0	0.00	75.00	1	2,182	0.05%
2020/12/07	1	73.60	0	0.00	73.30	1	2,380	0.04%
2020/11/25	6	77.80	10	77.66	77.70	-4	3,583	-0.11%
2020/11/23	1	77.80	0	0.00	77.70	1	3,734	0.03%
2020/11/18	1	76.80	0	0.00	77.30	1	4,010	0.02%
2020/11/17	1	75.70	0	0.00	75.80	1	4,038	0.02%
2020/11/12	1	78.80	0	0.00	77.70	1	4,252	0.02%
2020/11/10	2	77.50	0	0.00	76.70	2	4,273	0.05%
2020/11/06	1	80.40	0	0.00	79.50	1	4,180	0.02%
2020/11/05	1	81.20	0	0.00	79.70	1	4,228	0.02%
2020/10/20	1	80.20	0	0.00	80.10	1	5,537	0.02%
2020/10/13	1	85.10	0	0.00	85.20	1	5,700	0.02%
2020/10/12	1	85.70	1	85.10	85.10	0	5,708	0.00%
2020/10/08	1	85.70	0	0.00	85.90	1	5,754	0.02%
2020/09/30	1	82.00	2	82.35	82.50	-1	5,840	-0.02%
2020/09/29	3	81.80	3	81.23	81.30	0	5,862	0.00%
2020/09/28	12	82.60	5	81.50	82.40	7	5,873	0.12%
2020/09/25	0	0.00	2	78.30	79.00	-2	5,884	-0.03%
2020/09/24	2	82.70	0	0.00	82.20	2	5,847	0.03%
2020/09/22	3	87.93	3	87.10	87.10	0	5,868	0.00%
2020/09/18	1	86.80	0	0.00	88.30	1	5,862	0.02%
2020/09/17	0	0.00	12	86.50	86.20	-12	5,831	-0.21%
2020/09/16	1	89.30	1	89.10	89.00	0	5,752	0.00%
2020/09/15	1	92.50	0	0.00	91.50	1	5,736	0.02%
2020/09/14	4	90.63	0	0.00	90.70	4	5,758	0.07%
2020/09/10	5	95.10	0	0.00	92.60	5	5,703	0.09%
2020/09/09	5	96.32	4	98.05	97.00	1	5,681	0.02%
2020/09/08	5	95.14	10	94.27	94.20	-5	5,669	-0.09%
2020/09/07	0	0.00	4	94.40	94.00	-4	5,679	-0.07%
2020/09/04	1	95.80	3	96.70	96.30	-2	5,677	-0.04%
2020/09/03	2	99.85	2	99.50	99.00	0	5,592	0.00%
2020/09/02	4	98.10	4	97.63	97.20	0	5,483	0.00%
2020/09/01	7	97.97	0	0.00	97.30	7	5,390	0.13%
2020/08/31	4	98.08	16	94.24	100.50	-12	5,159	-0.23%
2020/08/28	14	91.70	14	91.55	91.50	0	4,848	0.00%
2020/08/25	4	89.60	0	0.00	90.30	4	4,936	0.08%
2020/08/24	0	0.00	4	90.20	91.80	-4	4,898	-0.08%
2020/08/21	0	0.00	1	86.40	86.00	-1	4,829	-0.02%
2020/08/19	1	90.50	3	88.93	88.00	-2	4,959	-0.04%
2020/08/18	4	88.65	1	89.10	87.80	3	5,041	0.06%
2020/08/17	1	88.30	0	0.00	88.30	1	5,078	0.02%
2020/08/13	0	0.00	2	85.55	85.50	-2	5,137	-0.04%
2020/08/12	8	85.31	0	0.00	84.30	8	5,126	0.16%
2020/08/11	5	85.60	46	85.90	84.70	-41	5,144	-0.80%
2020/08/10	5	87.88	0	0.00	86.90	5	5,118	0.10%
2020/08/07	1	90.10	0	0.00	91.00	1	5,029	0.02%
2020/08/06	2	88.95	1	90.10	89.20	1	5,064	0.02%
2020/08/05	7	90.21	1	90.90	90.00	6	5,118	0.12%
2020/08/04	2	87.85	21	88.53	90.00	-19	5,081	-0.37%
2020/08/03	16	86.76	1	86.80	86.80	15	4,878	0.31%
2020/07/29	4	78.53	0	0.00	78.70	4	5,046	0.08%
2020/07/28	5	80.26	0	0.00	78.60	5	5,072	0.10%
2020/07/27	12	85.28	11	86.37	84.10	1	5,221	0.02%
2020/07/24	9	84.26	6	85.28	85.70	3	5,315	0.06%
2020/07/23	2	81.70	0	0.00	83.00	2	5,285	0.04%
2020/07/21	1	82.20	3	81.50	81.90	-2	5,366	-0.04%
2020/07/17	0	0.00	4	76.00	75.20	-4	5,418	-0.07%
2020/07/16	5	78.12	0	0.00	77.70	5	5,625	0.09%
2020/07/15	6	77.13	6	78.65	78.80	0	5,822	0.00%
2020/07/14	25	78.42	0	0.00	76.10	25	5,907	0.42%
2020/07/13	1	80.90	27	80.57	80.90	-26	5,984	-0.43%
2020/07/10	0	0.00	1	78.60	77.40	-1	6,003	-0.02%
2020/07/07	2	79.90	0	0.00	79.80	2	5,967	0.03%
2020/07/06	1	81.30	0	0.00	81.50	1	5,969	0.02%
2020/07/03	2	79.10	0	0.00	78.90	2	5,959	0.03%
2020/07/02	3	80.80	1	81.40	79.90	2	5,955	0.03%
2020/07/01	5	78.38	0	0.00	79.30	5	5,920	0.08%
2020/06/29	1	80.10	0	0.00	80.00	1	5,830	0.02%
2020/06/23	1	81.60	0	0.00	82.30	1	5,828	0.02%
2020/06/22	6	84.40	0	0.00	82.60	6	5,826	0.10%
2020/06/19	4	87.25	1	87.40	85.90	3	5,806	0.05%
2020/06/17	2	85.20	1	85.00	84.50	1	5,766	0.02%
2020/06/16	5	85.96	1	85.00	86.20	4	5,763	0.07%
2020/06/15	5	81.60	7	81.37	84.00	-2	5,562	-0.04%
2020/06/12	1	80.70	0	0.00	80.70	1	5,423	0.02%
2020/06/10	0	0.00	1	80.40	80.70	-1	5,368	-0.02%
2020/06/09	1	81.10	0	0.00	80.10	1	5,378	0.02%
2020/06/05	2	81.20	2	81.40	81.10	0	5,338	0.00%
2020/06/04	3	80.53	7	80.47	80.50	-4	5,307	-0.08%
2020/06/03	1	83.00	5	84.06	80.50	-4	5,293	-0.08%
2020/06/01	5	80.38	1	80.00	79.10	4	5,126	0.08%
2020/05/29	0	0.00	7	77.00	80.40	-7	5,101	-0.14%
2020/05/28	4	79.85	0	0.00	77.60	4	5,040	0.08%
2020/05/27	5	77.74	0	0.00	79.00	5	4,977	0.10%
2020/05/26	1	81.10	3	79.37	77.20	-2	4,919	-0.04%
2020/05/25	2	76.65	4	77.93	77.90	-2	4,729	-0.04%
2020/05/22	4	75.00	0	0.00	74.20	4	4,554	0.09%
2020/05/21	4	74.13	2	74.20	74.20	2	4,462	0.04%
2020/05/19	4	70.30	4	70.85	70.40	0	4,342	0.00%
2020/05/18	2	70.20	2	68.50	70.90	0	4,309	0.00%
2020/05/14	1	68.70	1	70.50	69.10	0	4,212	0.00%
2020/05/13	3	72.00	3	71.80	72.10	0	4,160	0.00%
2020/05/12	3	71.20	7	70.00	69.90	-4	4,062	-0.10%
2020/05/11	0	0.00	10	73.00	73.00	-10	3,921	-0.26%
2020/05/08	7	77.06	11	76.76	74.80	-4	3,852	-0.10%
2020/05/07	10	78.95	2	76.10	76.00	8	3,739	0.21%
2020/05/06	3	72.10	6	73.70	73.10	-3	3,472	-0.09%
2020/05/05	3	71.90	2	72.70	71.60	1	3,392	0.03%
2020/05/04	0	0.00	1	73.30	72.10	-1	3,337	-0.03%
2020/04/30	10	74.07	4	75.58	72.20	6	3,268	0.18%
2020/04/29	1	71.00	4	70.63	73.00	-3	3,049	-0.10%
2020/04/28	11	69.65	1	69.20	68.50	10	2,870	0.35%
2020/04/27	10	66.70	1	68.20	68.20	9	2,663	0.34%
2020/04/24	3	62.30	0	0.00	62.00	3	2,505	0.12%
2020/04/23	1	64.90	1	66.90	63.80	0	2,445	0.00%
2020/04/22	0	0.00	13	64.24	65.20	-13	2,337	-0.56%
2020/04/21	1	67.00	10	63.60	64.10	-9	2,246	-0.40%
2020/04/20	4	64.18	13	62.18	66.50	-9	2,019	-0.45%
2020/04/17	1	59.40	0	0.00	60.50	1	1,803	0.06%
2020/04/16	0	0.00	1	54.30	56.70	-1	1,665	-0.06%
2020/04/15	15	52.93	0	0.00	51.60	15	1,562	0.96%
2020/04/14	6	48.43	0	0.00	50.00	6	1,482	0.40%
2020/03/31	1	43.20	1	42.60	42.05	0	1,269	0.00%
2020/02/03	0	0.00	1	63.20	59.60	-1	1,210	-0.08%
2020/01/30	0	0.00	1	67.80	65.70	-1	1,207	-0.08%
2020/01/20	0	0.00	1	70.70	71.80	-1	1,185	-0.08%
2020/01/15	0	0.00	1	72.40	72.00	-1	1,184	-0.08%
2019/12/26	1	71.50	0	0.00	71.20	1	1,307	0.08%
2019/12/16	1	74.10	0	0.00	73.90	1	1,645	0.06%
2019/12/10	1	73.70	0	0.00	76.00	1	1,625	0.06%
2019/12/06	1	75.90	0	0.00	76.00	1	1,635	0.06%
2019/12/05	1	75.60	0	0.00	75.40	1	1,651	0.06%
2019/12/03	1	74.70	0	0.00	75.00	1	1,710	0.06%
2019/11/26	0	0.00	1	81.60	81.60	-1	1,731	-0.06%
2019/11/15	1	78.70	0	0.00	79.10	1	1,801	0.06%
2019/11/14	0	0.00	29	80.05	79.80	-29	1,826	-1.59%
2019/11/12	1	80.60	0	0.00	79.50	1	1,928	0.05%
2019/11/11	19	81.44	10	79.90	79.50	9	2,082	0.43%
2019/11/08	12	83.28	0	0.00	83.70	12	2,154	0.56%
2019/11/04	10	82.80	0	0.00	81.50	10	2,107	0.47%
2019/11/01	1	82.50	0	0.00	82.20	1	2,097	0.05%
2019/10/31	1	83.20	0	0.00	82.80	1	2,114	0.05%
2019/10/14	1	84.40	1	84.90	84.20	0	2,375	0.00%
2019/10/09	1	83.50	0	0.00	83.50	1	2,376	0.04%
2019/10/08	1	85.60	0	0.00	85.50	1	2,385	0.04%
2019/10/03	1	87.20	1	86.40	87.20	0	2,477	0.00%
2019/10/01	2	86.75	1	86.60	88.00	1	2,448	0.04%
2019/09/27	1	90.70	1	91.40	89.00	0	2,440	0.00%
2019/09/26	2	97.35	1	95.80	97.50	1	2,362	0.04%
2019/09/10	1	93.20	0	0.00	91.70	1	2,516	0.04%
2019/09/06	0	0.00	1	91.00	92.60	-1	2,482	-0.04%
2019/09/04	1	88.60	0	0.00	88.60	1	2,496	0.04%
2019/09/03	2	88.60	2	88.80	88.50	0	2,583	0.00%
2019/08/30	5	88.88	4	90.20	88.20	1	2,621	0.04%
2019/08/29	3	90.00	3	90.70	90.10	0	2,612	0.00%
2019/08/28	0	0.00	1	91.50	89.80	-1	2,602	-0.04%
2019/08/27	1	93.00	0	0.00	93.00	1	2,603	0.04%
2019/08/26	4	94.28	3	95.00	95.00	1	2,589	0.04%
2019/08/21	1	94.20	0	0.00	94.60	1	2,628	0.04%
2019/08/15	2	99.30	0	0.00	100.50	2	2,858	0.07%
2019/08/13	0	0.00	3	94.70	98.10	-3	2,699	-0.11%
2019/08/12	0	0.00	1	94.90	91.00	-1	2,654	-0.04%
2019/08/06	0	0.00	1	87.30	89.00	-1	2,634	-0.04%
2019/08/02	1	89.20	1	90.50	89.20	0	2,805	0.00%
2019/07/29	4	89.58	0	0.00	89.20	4	2,777	0.14%
2019/07/22	2	90.70	2	89.10	88.90	0	2,957	0.00%
2019/07/17	2	90.10	2	89.20	90.00	0	2,872	0.00%
2019/07/15	1	88.30	0	0.00	88.40	1	2,792	0.04%
2019/07/12	0	0.00	2	88.90	87.80	-2	2,809	-0.07%
2019/07/11	1	87.70	1	88.20	87.20	0	2,789	0.00%
2019/07/09	0	0.00	1	88.00	89.40	-1	2,771	-0.04%
2019/07/08	0	0.00	2	86.00	86.00	-2	2,776	-0.07%
2019/07/05	2	86.00	4	86.00	85.60	-2	2,856	-0.07%
2019/07/01	1	83.80	0	0.00	85.20	1	2,970	0.03%
2019/06/28	2	87.40	3	89.30	84.60	-1	2,991	-0.03%
2019/06/27	0	0.00	1	84.90	85.60	-1	2,969	-0.03%
2019/06/21	1	85.20	0	0.00	84.10	1	3,080	0.03%
2019/06/20	1	84.90	0	0.00	84.90	1	3,098	0.03%
2019/06/17	1	82.70	0	0.00	82.70	1	3,112	0.03%
2019/06/12	1	85.80	1	84.20	84.20	0	3,287	0.00%
2019/06/06	9	80.26	9	80.83	80.70	0	3,392	0.00%
2019/06/04	1	78.80	0	0.00	78.50	1	3,605	0.03%
2019/06/03	2	80.95	1	79.50	79.00	1	3,665	0.03%
2019/05/29	4	81.75	4	82.08	81.90	0	3,972	0.00%
2019/05/28	54	81.99	4	81.40	81.30	50	3,983	1.26%
2019/05/27	43	83.72	59	84.05	83.80	-16	4,070	-0.39%
2019/05/24	0	0.00	25	81.62	83.00	-25	4,160	-0.60%
2019/05/22	61	78.51	33	79.69	78.10	28	4,059	0.69%
2019/05/21	12	76.30	0	0.00	77.60	12	4,033	0.30%
2019/05/20	9	77.51	8	79.00	77.60	1	4,070	0.02%
2019/05/17	0	0.00	49	76.16	78.00	-49	4,072	-1.20%
2019/05/16	0	0.00	1	74.60	74.70	-1	4,061	-0.02%
2019/05/14	0	0.00	1	72.10	73.40	-1	4,251	-0.02%
2019/05/13	1	73.00	0	0.00	72.80	1	4,326	0.02%
2019/05/10	3	76.73	3	79.37	76.60	0	4,416	0.00%
2019/05/08	2	75.00	0	0.00	75.20	2	4,550	0.04%
2019/05/07	3	76.03	2	75.10	74.30	1	4,656	0.02%
2019/05/06	4	74.53	0	0.00	75.40	4	4,848	0.08%
2019/05/03	0	0.00	1	71.50	74.90	-1	5,098	-0.02%
2019/05/02	0	0.00	5	72.88	72.80	-5	5,156	-0.10%
2019/04/30	2	73.95	1	71.20	71.60	1	5,309	0.02%
2019/04/26	1	80.50	0	0.00	80.50	1	5,312	0.02%
2019/04/19	1	79.30	1	79.50	79.50	0	5,544	0.00%
2019/04/18	0	0.00	1	79.00	78.30	-1	5,584	-0.02%
2019/04/17	1	80.10	0	0.00	80.10	1	5,633	0.02%
2019/04/15	4	81.60	1	81.30	82.00	3	5,755	0.05%
2019/04/12	0	0.00	3	78.63	80.20	-3	5,814	-0.05%
2019/04/11	1	81.50	0	0.00	79.10	1	5,911	0.02%
2019/04/08	0	0.00	6	79.28	79.50	-6	6,005	-0.10%
2019/04/03	3	80.03	1	79.70	79.10	2	6,035	0.03%
2019/04/02	0	0.00	2	78.80	79.40	-2	6,073	-0.03%
2019/04/01	2	78.80	2	79.75	78.90	0	6,058	0.00%
2019/03/29	54	83.70	56	86.63	83.10	-2	5,958	-0.03%
2019/03/28	1	84.00	0	0.00	86.00	1	6,004	0.02%
2019/03/25	4	85.90	1	85.50	86.00	3	6,325	0.05%
2019/03/21	0	0.00	1	88.70	88.50	-1	6,520	-0.02%
2019/03/20	4	91.00	0	0.00	91.00	4	6,728	0.06%
2019/03/15	1	92.20	0	0.00	88.60	1	7,432	0.01%
2019/03/14	6	90.17	6	90.87	90.90	0	7,547	0.00%
2019/03/12	2	85.20	0	0.00	85.60	2	7,806	0.03%
2019/03/08	14	87.15	5	84.90	84.90	9	8,033	0.11%
2019/03/07	6	90.82	2	91.40	90.50	4	7,909	0.05%
2019/03/06	1	92.60	0	0.00	93.10	1	7,917	0.01%
2019/03/05	19	91.75	19	92.46	90.00	0	7,829	0.00%
2019/03/04	13	90.38	10	89.10	91.50	3	7,753	0.04%
2019/02/26	14	89.71	13	89.14	86.90	1	7,599	0.01%
2019/02/25	7	86.94	3	86.87	88.30	4	7,497	0.05%
2019/02/22	3	84.60	0	0.00	85.10	3	7,401	0.04%
2019/02/21	1	84.10	2	85.00	83.80	-1	7,504	-0.01%
2019/02/20	1	83.90	0	0.00	84.30	1	7,546	0.01%
2019/02/19	10	84.69	0	0.00	82.80	10	7,795	0.13%
2019/02/15	4	84.20	3	85.00	85.90	1	7,761	0.01%
2019/02/14	3	86.53	1	87.20	85.60	2	7,741	0.03%
2019/02/13	11	86.85	4	91.50	85.60	7	7,681	0.09%
2019/02/12	5	88.00	9	88.09	91.60	-4	7,582	-0.05%
2019/02/11	6	90.20	6	88.85	88.90	0	7,517	0.00%
2019/01/30	2	88.70	3	88.30	89.10	-1	7,427	-0.01%
2019/01/29	7	85.74	5	83.90	86.00	2	7,390	0.03%
2019/01/28	7	85.23	6	85.48	84.00	1	7,335	0.01%
2019/01/25	9	83.57	8	84.56	85.20	1	7,308	0.01%
2019/01/24	12	81.99	12	79.25	82.70	0	7,151	0.00%
2019/01/23	7	76.01	6	76.68	77.50	1	6,938	0.01%
2019/01/22	6	75.78	8	75.31	76.50	-2	6,905	-0.03%
2019/01/21	2	74.15	3	73.80	74.00	-1	6,766	-0.01%
2019/01/18	5	71.00	5	70.60	71.20	0	6,724	0.00%
2019/01/17	18	69.30	0	0.00	69.60	18	6,734	0.27%
2019/01/16	9	70.66	8	70.68	69.80	1	6,762	0.01%
2019/01/15	5	70.10	5	69.60	70.20	0	6,759	0.00%
2019/01/14	12	69.35	5	70.20	69.10	7	6,819	0.10%
2019/01/11	51	69.60	18	68.97	68.50	33	6,887	0.48%
2019/01/10	5	72.80	5	72.40	72.10	0	6,751	0.00%
2019/01/09	0	0.00	1	73.60	73.20	-1	6,765	-0.01%
2019/01/08	7	73.63	7	72.89	73.80	0	6,799	0.00%
2019/01/07	7	73.44	11	72.50	73.60	-4	6,832	-0.06%
2019/01/04	14	71.74	7	71.63	71.30	7	6,861	0.10%
2019/01/03	14	73.09	13	72.80	73.90	1	6,852	0.01%
2019/01/02	8	71.26	7	71.47	71.20	1	6,753	0.01%
2018/12/28	2	70.60	1	69.50	71.50	1	6,786	0.01%
2018/12/27	4	68.65	5	67.94	69.50	-1	6,767	-0.01%
2018/12/26	1	67.10	0	0.00	67.10	1	6,750	0.01%
2018/12/25	1	65.10	5	67.24	68.90	-4	6,888	-0.06%
2018/12/24	1	68.10	1	69.10	68.10	0	7,064	0.00%
2018/12/22	28	69.53	18	71.23	70.00	10	7,171	0.14%
2018/12/21	28	68.36	25	71.64	72.00	3	7,392	0.04%
2018/12/20	10	68.26	10	68.72	69.00	0	7,565	0.00%
2018/12/19	33	70.98	4	71.30	68.30	29	7,539	0.38%
2018/12/18	8	75.44	9	75.34	74.60	-1	7,394	-0.01%
2018/12/17	6	74.50	10	74.85	75.00	-4	7,391	-0.05%
2018/12/14	12	75.30	8	75.18	74.90	4	7,314	0.05%
2018/12/13	12	75.32	28	75.10	77.00	-16	7,241	-0.22%
2018/12/12	14	74.66	24	74.65	74.00	-10	7,067	-0.14%
2018/12/11	7	70.70	14	70.57	72.90	-7	6,712	-0.10%
2018/12/10	7	68.40	17	68.91	69.70	-10	6,583	-0.15%
2018/12/07	11	67.56	16	66.98	69.00	-5	6,438	-0.08%
2018/12/06	9	64.20	7	64.66	65.00	2	6,190	0.03%
2018/12/05	39	61.37	151	61.61	64.30	-112	6,011	-1.86%	大賣/鉅額交易
2018/12/04	10	61.80	1	58.70	62.00	9	5,777	0.16%
2018/12/03	41	59.19	3	59.67	58.00	38	5,584	0.68%
2018/11/30	26	57.34	81	56.76	57.80	-55	5,511	-1.00%
2018/11/29	3	57.13	2	58.20	56.60	1	5,621	0.02%
2018/11/28	0	0.00	1	56.80	55.90	-1	5,625	-0.02%
2018/11/27	1	55.30	0	0.00	56.60	1	5,600	0.02%
2018/11/23	54	55.00	0	0.00	54.50	54	5,553	0.97%
2018/11/22	18	56.20	0	0.00	55.70	18	5,527	0.33%
2018/11/21	12	56.83	0	0.00	57.00	12	5,503	0.22%
2018/11/20	0	0.00	7	58.21	57.90	-7	5,439	-0.13%
2018/11/19	95	55.56	173	55.75	56.90	-78	5,338	-1.46%	大賣/
2018/11/15	0	0.00	5	54.10	54.20	-5	4,965	-0.10%
2018/11/06	5	53.02	0	0.00	51.90	5	4,891	0.10%
2018/11/02	0	0.00	15	55.20	53.70	-15	4,915	-0.31%
2018/10/31	5	52.50	0	0.00	52.30	5	4,843	0.10%
2018/10/30	5	50.90	5	49.66	50.50	0	4,822	0.00%
2018/10/29	1	47.50	6	48.37	49.00	-5	4,804	-0.10%
2018/10/25	0	0.00	1	51.20	50.50	-1	4,777	-0.02%
2018/10/24	0	0.00	1	53.40	52.50	-1	4,812	-0.02%
2018/10/23	1	53.30	0	0.00	53.60	1	4,888	0.02%
2018/10/22	69	54.21	65	54.81	53.90	4	5,075	0.08%
2018/10/16	0	0.00	1	52.90	52.00	-1	5,100	-0.02%
2018/10/15	4	51.10	6	52.00	52.30	-2	5,019	-0.04%
2018/10/12	4	48.23	3	49.43	50.30	1	4,964	0.02%
2018/10/11	1	46.00	13	45.88	45.85	-12	4,975	-0.24%
2018/10/09	2	48.53	0	0.00	49.15	2	5,136	0.04%
2018/10/05	0	0.00	3	50.50	48.20	-3	5,226	-0.06%
2018/10/04	0	0.00	15	49.15	49.10	-15	5,070	-0.30%
2018/10/03	25	51.13	0	0.00	49.80	25	5,002	0.50%
2018/10/02	30	54.53	32	53.94	52.20	-2	4,807	-0.04%
2018/09/28	24	57.29	10	58.10	57.60	14	4,405	0.32%
2018/09/27	15	55.50	1	54.70	57.60	14	4,125	0.34%
2018/09/25	0	0.00	1	53.30	53.60	-1	3,736	-0.03%
2018/09/21	0	0.00	7	52.54	53.00	-7	3,669	-0.19%
2018/09/20	0	0.00	5	51.00	51.00	-5	3,591	-0.14%
2018/09/19	0	0.00	4	51.85	51.00	-4	3,573	-0.11%
2018/09/18	1	50.90	21	51.68	50.90	-20	3,507	-0.57%
2018/09/12	0	0.00	59	42.57	43.90	-59	3,306	-1.78%
2018/09/11	24	43.56	0	0.00	43.55	24	3,285	0.73%
2018/09/10	5	47.00	0	0.00	46.85	5	3,215	0.16%
2018/09/07	0	0.00	10	50.00	48.85	-10	3,192	-0.31%
2018/09/05	4	52.70	14	53.31	53.10	-10	3,102	-0.32%
2018/09/04	0	0.00	60	51.52	52.80	-60	2,951	-2.03%
2018/08/30	0	0.00	3	47.85	47.55	-3	2,864	-0.10%
2018/08/27	5	47.22	5	46.50	47.30	0	2,870	0.00%
2018/08/24	10	46.18	0	0.00	45.60	10	2,883	0.35%
2018/08/23	0	0.00	1	48.65	47.55	-1	2,894	-0.03%
2018/08/20	0	0.00	2	49.50	48.60	-2	2,859	-0.07%
2018/08/17	3	51.47	0	0.00	50.20	3	2,854	0.11%
2018/08/10	5	54.30	5	56.40	54.30	0	2,749	0.00%
2018/08/09	3	55.30	4	55.60	55.80	-1	2,661	-0.04%
2018/08/08	11	53.97	13	53.97	52.50	-2	2,573	-0.08%
2018/08/07	4	52.78	0	0.00	52.90	4	2,566	0.16%
2018/08/06	12	54.00	0	0.00	53.50	12	2,553	0.47%
2018/08/03	78	55.42	0	0.00	55.10	78	2,541	3.07%
2018/07/30	20	55.14	2	54.75	56.70	18	2,388	0.75%
2018/07/27	3	54.93	3	54.93	54.50	0	2,274	0.00%
2018/07/25	12	51.38	10	51.14	51.80	2	2,026	0.10%
2018/07/24	16	51.61	6	52.30	51.00	10	1,968	0.51%
2018/07/23	5	50.23	2	49.58	51.30	3	1,865	0.16%
2018/07/19	0	0.00	2	49.30	49.85	-2	1,736	-0.12%
2018/07/18	2	48.90	0	0.00	50.00	2	1,711	0.12%
2018/07/17	2	49.03	33	49.87	49.20	-31	1,624	-1.91%
2018/07/16	1	48.00	20	47.74	48.00	-19	1,439	-1.32%
2018/06/05	0	0.00	1	40.00	39.90	-1	1,764	-0.06%
2018/05/22	0	0.00	6	38.55	38.45	-6	1,988	-0.30%
2018/05/18	0	0.00	6	40.10	39.90	-6	1,976	-0.30%
2018/05/11	0	0.00	12	42.77	43.50	-12	2,060	-0.58%
2018/05/04	2	46.30	2	45.20	45.10	0	2,057	0.00%
2018/04/27	2	44.20	0	0.00	43.60	2	2,108	0.09%
2018/04/26	20	44.50	4	44.30	43.45	16	2,120	0.75%
2018/04/23	20	48.00	0	0.00	47.25	20	2,131	0.94%
2018/04/20	2	50.00	20	50.00	49.00	-18	2,135	-0.84%
2018/04/19	3	47.97	10	48.00	49.85	-7	2,076	-0.34%
2018/04/16	10	46.35	0	0.00	46.25	10	2,061	0.48%
2018/04/12	0	0.00	11	47.42	47.60	-11	2,323	-0.47%
2018/04/02	1	43.55	0	0.00	43.50	1	2,474	0.04%
2018/03/28	2	41.20	0	0.00	41.25	2	2,620	0.08%
2018/03/22	10	45.80	0	0.00	43.40	10	2,776	0.36%
2018/03/15	10	45.90	0	0.00	45.20	10	2,969	0.34%
2018/03/14	2	46.75	0	0.00	46.35	2	3,062	0.07%
2018/03/07	18	48.18	10	49.00	48.00	8	3,415	0.23%
2018/03/06	0	0.00	9	45.90	47.00	-9	3,386	-0.27%
2018/03/02	9	44.71	0	0.00	44.40	9	3,376	0.27%
2018/03/01	0	0.00	9	44.21	44.20	-9	3,379	-0.27%
2018/02/21	14	41.08	5	41.85	41.90	9	3,614	0.25%
2018/01/31	1	43.70	1	43.05	43.35	0	3,689	0.00%
2018/01/22	0	0.00	2	47.05	46.90	-2	4,237	-0.05%
2018/01/10	2	47.90	2	47.75	47.20	0	5,163	0.00%
2018/01/08	10	51.75	1	52.40	50.10	9	5,143	0.17%
2018/01/05	1	54.10	5	54.10	54.50	-4	5,068	-0.08%
2018/01/04	5	50.70	0	0.00	50.80	5	5,033	0.10%
2018/01/03	13	51.49	0	0.00	51.00	13	5,119	0.25%
2018/01/02	1	52.30	0	0.00	52.30	1	5,233	0.02%